ProShares Ultra MSCI Japan (EZJ)
NYSEARCA: EZJ · Real-Time Price · USD
52.15
-0.13 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
EZJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.05 | 52.16 | 52.05 | 52.16 | 52.15 | -0.24% | 239 |
| Dec 4, 2025 | 52.65 | 52.65 | 52.28 | 52.28 | 52.28 | 2.68% | 1,484 |
| Dec 3, 2025 | 50.79 | 50.92 | 50.79 | 50.92 | 50.92 | 0.25% | 461 |
| Dec 2, 2025 | 50.51 | 50.79 | 50.51 | 50.79 | 50.79 | -0.23% | 275 |
| Dec 1, 2025 | 50.89 | 51.17 | 50.89 | 50.91 | 50.90 | -0.99% | 2,840 |
| Nov 28, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.75% | 283 |
| Nov 26, 2025 | 51.50 | 51.81 | 51.50 | 51.81 | 51.81 | 3.26% | 504 |
| Nov 25, 2025 | 50.07 | 50.21 | 49.93 | 50.17 | 50.17 | 0.20% | 2,508 |
| Nov 24, 2025 | 49.53 | 50.07 | 49.53 | 50.07 | 50.07 | 1.66% | 878 |
| Nov 21, 2025 | 48.50 | 49.40 | 48.50 | 49.25 | 49.25 | 4.02% | 2,320 |
| Nov 20, 2025 | 49.49 | 49.49 | 47.35 | 47.35 | 47.35 | -2.89% | 3,093 |
| Nov 19, 2025 | 49.14 | 49.20 | 48.76 | 48.76 | 48.76 | 0.82% | 829 |
| Nov 18, 2025 | 48.39 | 49.05 | 48.36 | 48.36 | 48.36 | -4.90% | 3,910 |
| Nov 17, 2025 | 51.88 | 52.10 | 50.85 | 50.85 | 50.85 | -3.74% | 3,650 |
| Nov 14, 2025 | 51.93 | 52.82 | 51.93 | 52.82 | 52.82 | 2.38% | 1,478 |
| Nov 13, 2025 | 52.79 | 52.90 | 51.59 | 51.60 | 51.60 | -3.27% | 2,137 |
| Nov 12, 2025 | 53.60 | 53.60 | 53.34 | 53.34 | 53.34 | 1.31% | 656 |
| Nov 11, 2025 | 52.65 | 52.78 | 52.65 | 52.65 | 52.65 | 0.10% | 636 |
| Nov 10, 2025 | 52.40 | 52.60 | 51.84 | 52.60 | 52.60 | 1.04% | 3,331 |
| Nov 7, 2025 | 51.05 | 52.09 | 50.94 | 52.06 | 52.06 | 0.64% | 1,097 |
| Nov 6, 2025 | 51.89 | 51.89 | 51.27 | 51.73 | 51.73 | 0.40% | 806 |
| Nov 5, 2025 | 51.18 | 51.64 | 51.18 | 51.53 | 51.52 | - | 1,983 |
| Nov 4, 2025 | 51.92 | 52.05 | 51.35 | 51.52 | 51.52 | -1.91% | 10,076 |
| Nov 3, 2025 | 52.37 | 52.54 | 52.20 | 52.53 | 52.53 | 0.32% | 3,516 |
| Oct 31, 2025 | 52.69 | 52.72 | 52.36 | 52.36 | 52.36 | 0.54% | 3,244 |
| Oct 30, 2025 | 52.20 | 52.20 | 52.08 | 52.08 | 52.08 | 0.07% | 1,539 |
| Oct 29, 2025 | 52.35 | 52.52 | 51.81 | 52.04 | 52.04 | -1.79% | 2,955 |
| Oct 28, 2025 | 52.57 | 53.25 | 52.53 | 52.99 | 52.99 | 1.00% | 7,460 |
| Oct 27, 2025 | 52.52 | 52.68 | 52.31 | 52.47 | 52.47 | 2.28% | 5,683 |
| Oct 24, 2025 | 51.19 | 51.45 | 51.19 | 51.30 | 51.30 | 0.82% | 1,900 |
| Oct 23, 2025 | 50.80 | 51.08 | 50.70 | 50.88 | 50.88 | 0.08% | 1,201 |
| Oct 22, 2025 | 50.99 | 51.24 | 50.84 | 50.84 | 50.84 | -1.05% | 2,146 |
| Oct 21, 2025 | 51.97 | 51.97 | 51.18 | 51.38 | 51.38 | -2.33% | 2,430 |
| Oct 20, 2025 | 52.83 | 52.92 | 52.56 | 52.61 | 52.61 | 3.84% | 5,263 |
| Oct 17, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 1.00% | 593 |
| Oct 16, 2025 | 50.41 | 50.55 | 49.73 | 50.16 | 50.16 | 0.75% | 1,921 |
| Oct 15, 2025 | 49.63 | 49.93 | 49.63 | 49.79 | 49.79 | 3.07% | 3,227 |
| Oct 14, 2025 | 47.35 | 48.35 | 47.35 | 48.30 | 48.30 | 1.69% | 1,509 |
| Oct 13, 2025 | 47.01 | 47.50 | 47.01 | 47.50 | 47.50 | 2.63% | 1,660 |
| Oct 10, 2025 | 48.25 | 48.47 | 46.28 | 46.28 | 46.28 | -8.07% | 7,050 |
| Oct 9, 2025 | 50.65 | 50.65 | 50.35 | 50.35 | 50.35 | -0.39% | 1,316 |
| Oct 8, 2025 | 50.56 | 50.66 | 50.48 | 50.54 | 50.54 | -0.66% | 3,108 |
| Oct 7, 2025 | 52.00 | 52.00 | 50.85 | 50.88 | 50.88 | -3.18% | 5,727 |
| Oct 6, 2025 | 52.49 | 52.93 | 52.39 | 52.55 | 52.55 | 3.90% | 11,697 |
| Oct 3, 2025 | 50.76 | 50.98 | 50.50 | 50.58 | 50.58 | 3.88% | 3,481 |
| Oct 2, 2025 | 49.29 | 49.29 | 48.69 | 48.69 | 48.69 | -0.18% | 676 |
| Oct 1, 2025 | 49.34 | 49.34 | 48.78 | 48.78 | 48.78 | -0.17% | 1,833 |
| Sep 30, 2025 | 48.56 | 48.86 | 48.56 | 48.86 | 48.86 | -0.65% | 678 |
| Sep 29, 2025 | 48.88 | 49.41 | 48.88 | 49.18 | 49.18 | 0.20% | 2,466 |
| Sep 26, 2025 | 49.14 | 49.14 | 48.99 | 49.09 | 49.09 | -0.09% | 1,367 |
| Sep 25, 2025 | 48.99 | 49.23 | 48.88 | 49.13 | 49.13 | -0.96% | 1,173 |
| Sep 24, 2025 | 50.00 | 50.00 | 49.57 | 49.61 | 49.61 | -0.77% | 881 |
| Sep 23, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.92 | -0.31% | 206 |
| Sep 22, 2025 | 49.74 | 50.15 | 49.74 | 50.15 | 50.08 | 0.99% | 4,096 |
| Sep 19, 2025 | 49.57 | 49.66 | 49.40 | 49.66 | 49.59 | -1.87% | 1,345 |
| Sep 18, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.53 | 0.93% | 378 |
| Sep 17, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.06 | -0.56% | 397 |
| Sep 16, 2025 | 50.44 | 50.44 | 50.24 | 50.42 | 50.34 | -0.07% | 1,164 |
| Sep 15, 2025 | 49.84 | 50.65 | 49.84 | 50.45 | 50.38 | 1.37% | 1,273 |
| Sep 12, 2025 | 49.79 | 49.79 | 49.72 | 49.77 | 49.70 | -1.30% | 1,638 |
| Sep 11, 2025 | 50.19 | 50.42 | 50.19 | 50.42 | 50.35 | 2.36% | 867 |
| Sep 10, 2025 | 49.61 | 49.61 | 49.25 | 49.26 | 49.19 | 0.76% | 694 |
| Sep 9, 2025 | 48.85 | 48.95 | 48.85 | 48.89 | 48.82 | -2.24% | 995 |
| Sep 8, 2025 | 49.84 | 50.01 | 49.31 | 50.01 | 49.93 | 4.59% | 46,386 |
| Sep 5, 2025 | 48.50 | 48.50 | 47.72 | 47.81 | 47.74 | 1.03% | 2,028 |
| Sep 4, 2025 | 46.41 | 47.33 | 46.41 | 47.33 | 47.26 | 2.11% | 2,199 |
| Sep 3, 2025 | 46.18 | 46.35 | 46.18 | 46.35 | 46.28 | -0.76% | 1,671 |
| Sep 2, 2025 | 46.30 | 46.70 | 46.30 | 46.70 | 46.64 | -0.21% | 2,150 |
| Aug 29, 2025 | 46.86 | 46.86 | 46.80 | 46.80 | 46.73 | -2.75% | 613 |
| Aug 28, 2025 | 48.26 | 48.26 | 48.13 | 48.13 | 48.06 | 1.85% | 747 |
| Aug 27, 2025 | 46.71 | 47.29 | 46.70 | 47.25 | 47.19 | -0.79% | 4,053 |
| Aug 26, 2025 | 47.45 | 47.63 | 47.40 | 47.63 | 47.56 | -0.57% | 812 |
| Aug 25, 2025 | 48.57 | 48.57 | 47.90 | 47.90 | 47.83 | -2.32% | 2,493 |
| Aug 22, 2025 | 48.95 | 49.21 | 48.95 | 49.04 | 48.97 | 3.36% | 1,219 |
| Aug 21, 2025 | 47.46 | 47.46 | 47.45 | 47.45 | 47.38 | -2.50% | 827 |
| Aug 20, 2025 | 48.40 | 48.73 | 48.40 | 48.67 | 48.59 | -0.83% | 1,058 |
| Aug 19, 2025 | 49.45 | 49.45 | 49.00 | 49.07 | 49.00 | -0.79% | 2,614 |
| Aug 18, 2025 | 49.52 | 49.63 | 49.45 | 49.46 | 49.39 | 0.43% | 2,326 |
| Aug 15, 2025 | 49.79 | 49.79 | 49.21 | 49.25 | 49.17 | 3.39% | 3,116 |
| Aug 14, 2025 | 47.64 | 47.80 | 47.63 | 47.63 | 47.56 | -1.25% | 916 |
| Aug 13, 2025 | 48.30 | 48.30 | 48.08 | 48.23 | 48.16 | -0.15% | 2,826 |
| Aug 12, 2025 | 47.75 | 48.50 | 47.74 | 48.31 | 48.24 | 3.85% | 5,490 |
| Aug 11, 2025 | 46.68 | 46.85 | 46.50 | 46.52 | 46.45 | -0.50% | 45,793 |
| Aug 8, 2025 | 46.70 | 47.01 | 46.67 | 46.75 | 46.68 | 3.62% | 3,582 |
| Aug 7, 2025 | 45.23 | 45.46 | 44.80 | 45.12 | 45.05 | 1.25% | 5,511 |
| Aug 6, 2025 | 43.97 | 44.70 | 43.97 | 44.56 | 44.50 | 2.67% | 782 |
| Aug 5, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.34 | -0.44% | 110 |
| Aug 4, 2025 | 43.55 | 43.59 | 43.55 | 43.59 | 43.53 | 3.17% | 436 |
| Aug 1, 2025 | 41.56 | 42.25 | 41.56 | 42.25 | 42.19 | 1.24% | 1,570 |
| Jul 31, 2025 | 42.12 | 42.12 | 41.70 | 41.74 | 41.67 | -0.94% | 907 |
| Jul 30, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.07 | 0.20% | 406 |
| Jul 29, 2025 | 42.28 | 42.28 | 42.03 | 42.05 | 41.99 | -1.15% | 1,405 |
| Jul 28, 2025 | 42.74 | 42.74 | 42.44 | 42.54 | 42.47 | -3.82% | 2,157 |
| Jul 25, 2025 | 44.18 | 44.22 | 44.03 | 44.22 | 44.16 | -2.37% | 2,023 |
| Jul 24, 2025 | 45.34 | 45.70 | 45.28 | 45.30 | 45.23 | 0.55% | 2,800 |
| Jul 23, 2025 | 44.69 | 45.33 | 44.66 | 45.05 | 44.98 | 9.24% | 6,958 |
| Jul 22, 2025 | 40.99 | 41.24 | 40.99 | 41.24 | 41.18 | 0.92% | 361 |
| Jul 21, 2025 | 40.58 | 41.00 | 40.58 | 40.86 | 40.80 | 2.22% | 652 |
| Jul 18, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.92 | -1.72% | 282 |
| Jul 17, 2025 | 40.74 | 40.74 | 40.67 | 40.67 | 40.61 | 1.38% | 488 |