ProShares Ultra MSCI Japan (EZJ)

NYSEARCA: EZJ · Real-Time Price · USD

57.94

-0.17 (-0.30%)

At close: Apr 28, 2026, 4:00 PM EDT

57.74

-0.20 (-0.35%)

After-hours: Apr 28, 2026, 6:06 PM EDT

EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.36	58.36	57.74	57.94	57.94	-0.30%	1,340
Apr 27, 2026	58.85	58.85	58.11	58.11	58.11	0.84%	6,800
Apr 24, 2026	56.77	57.63	56.73	57.63	57.63	0.50%	3,504
Apr 23, 2026	57.97	58.30	57.00	57.34	57.34	-1.62%	1,731
Apr 22, 2026	58.09	58.29	57.98	58.29	58.29	1.13%	2,657
Apr 21, 2026	59.10	59.10	57.54	57.64	57.64	-3.69%	5,769
Apr 20, 2026	60.94	60.94	59.31	59.85	59.85	-2.88%	49,839
Apr 17, 2026	61.01	63.49	60.54	61.63	61.63	2.01%	12,021
Apr 16, 2026	60.06	60.88	60.00	60.41	60.41	-0.34%	3,021
Apr 15, 2026	59.70	60.62	59.41	60.62	60.62	0.34%	5,066
Apr 14, 2026	60.25	61.01	59.24	60.42	60.42	1.18%	12,114
Apr 13, 2026	56.49	59.71	56.00	59.71	59.71	2.40%	36,313
Apr 10, 2026	59.18	60.11	58.20	58.31	58.31	-1.73%	5,324
Apr 9, 2026	58.06	60.42	58.06	59.34	59.34	-2.10%	8,176
Apr 8, 2026	60.94	61.81	59.68	60.61	60.61	8.80%	6,892
Apr 7, 2026	54.59	55.70	54.21	55.70	55.70	-0.18%	2,206
Apr 6, 2026	55.24	55.85	55.24	55.80	55.80	0.98%	965
Apr 2, 2026	54.29	55.81	54.29	55.26	55.26	-3.14%	3,443
Apr 1, 2026	57.52	58.15	56.98	57.05	57.05	4.93%	10,472
Mar 31, 2026	51.44	54.37	51.44	54.37	54.37	6.61%	7,233
Mar 30, 2026	51.74	52.12	50.60	51.00	51.00	0.56%	4,389
Mar 27, 2026	51.54	51.82	50.48	50.72	50.72	-3.45%	4,167
Mar 26, 2026	54.11	54.11	52.22	52.53	52.53	-4.48%	2,777
Mar 25, 2026	55.04	55.30	54.70	54.99	54.99	2.41%	2,942
Mar 24, 2026	52.91	53.94	52.91	53.70	53.18	-0.62%	2,278
Mar 23, 2026	53.55	54.92	53.37	54.03	53.51	5.79%	8,032
Mar 20, 2026	53.50	53.50	50.75	51.07	50.58	-6.65%	32,604
Mar 19, 2026	53.84	54.99	53.19	54.72	54.19	-0.41%	18,216
Mar 18, 2026	55.43	55.44	54.50	54.94	54.41	-2.49%	6,345
Mar 17, 2026	56.75	57.29	55.79	56.35	55.80	1.56%	2,415
Mar 16, 2026	55.47	56.15	55.17	55.48	54.95	2.18%	8,047
Mar 13, 2026	55.46	55.46	53.23	54.29	53.77	-0.76%	8,318
Mar 12, 2026	55.66	55.66	54.14	54.71	54.18	-3.64%	7,020
Mar 11, 2026	57.41	57.41	56.22	56.78	56.23	-2.36%	9,071
Mar 10, 2026	57.70	60.45	56.91	58.15	57.59	2.27%	28,383
Mar 9, 2026	54.20	57.05	53.40	56.86	56.31	1.64%	62,158
Mar 6, 2026	55.07	57.00	54.68	55.94	55.40	-2.19%	9,354
Mar 5, 2026	58.80	58.99	56.05	57.19	56.64	-8.08%	34,469
Mar 4, 2026	59.60	62.23	59.12	62.22	61.62	6.00%	19,171
Mar 3, 2026	55.98	59.16	54.88	58.70	58.13	-7.78%	18,751
Mar 2, 2026	62.50	63.75	62.27	63.66	63.04	-4.69%	21,685
Feb 27, 2026	67.71	67.71	66.50	66.79	66.15	-0.30%	19,336
Feb 26, 2026	67.02	67.31	66.40	66.99	66.34	-0.03%	4,426
Feb 25, 2026	66.77	67.26	66.08	67.01	66.36	2.62%	16,761
Feb 24, 2026	64.02	65.53	64.02	65.30	64.67	-0.05%	11,707
Feb 23, 2026	65.74	66.30	65.20	65.33	64.70	-0.37%	7,067
Feb 20, 2026	64.00	65.66	63.93	65.57	64.94	0.89%	14,738
Feb 19, 2026	63.92	65.11	63.92	65.00	64.37	-1.10%	17,095
Feb 18, 2026	65.76	66.50	65.36	65.72	65.09	-0.62%	17,251
Feb 17, 2026	65.93	66.43	64.59	66.13	65.49	-4.23%	24,547
Feb 13, 2026	69.46	69.46	67.80	69.05	68.39	0.60%	17,603
Feb 12, 2026	70.14	70.50	68.37	68.64	67.98	-1.59%	23,685
Feb 11, 2026	69.47	69.84	68.33	69.75	69.08	2.51%	59,977
Feb 10, 2026	68.71	69.09	68.00	68.04	67.38	3.63%	71,665
Feb 9, 2026	64.43	65.81	64.10	65.66	65.02	4.43%	70,537
Feb 6, 2026	61.68	62.94	61.68	62.87	62.26	7.68%	9,020
Feb 5, 2026	58.48	59.30	58.21	58.38	57.82	-3.26%	7,680
Feb 4, 2026	60.16	61.16	60.05	60.35	59.77	1.68%	9,952
Feb 3, 2026	58.95	59.36	58.50	59.36	58.79	1.94%	6,836
Feb 2, 2026	57.12	58.23	57.12	58.23	57.67	0.22%	4,482
Jan 30, 2026	58.33	58.41	57.70	58.10	57.54	-0.88%	13,505
Jan 29, 2026	58.81	58.89	56.95	58.62	58.05	2.04%	13,173
Jan 28, 2026	57.12	57.46	56.93	57.45	56.89	-1.52%	7,860
Jan 27, 2026	57.78	58.38	57.75	58.33	57.77	2.89%	16,724
Jan 26, 2026	56.70	57.52	56.70	56.70	56.15	0.19%	12,103
Jan 23, 2026	55.60	56.85	55.60	56.59	56.04	-0.80%	3,223
Jan 22, 2026	56.89	57.12	56.87	57.04	56.49	0.26%	1,506
Jan 21, 2026	56.56	56.90	56.18	56.89	56.35	2.71%	1,554
Jan 20, 2026	55.95	56.26	55.10	55.39	54.86	-4.36%	5,554
Jan 16, 2026	57.86	57.97	57.70	57.91	57.36	0.20%	3,220
Jan 15, 2026	58.00	58.32	57.75	57.80	57.24	0.94%	7,288
Jan 14, 2026	57.29	57.65	57.20	57.27	56.71	1.32%	4,139
Jan 13, 2026	57.36	57.36	56.50	56.52	55.97	-1.98%	1,882
Jan 12, 2026	57.52	57.69	57.48	57.66	57.10	1.46%	2,646
Jan 9, 2026	55.57	56.93	55.57	56.83	56.28	4.28%	5,783
Jan 8, 2026	54.39	54.50	54.25	54.50	53.97	-0.02%	1,679
Jan 7, 2026	54.43	54.76	54.43	54.50	53.98	-0.45%	1,926
Jan 6, 2026	54.75	54.75	54.75	54.75	54.22	-0.32%	396
Jan 5, 2026	53.98	54.95	53.98	54.92	54.39	4.77%	4,212
Jan 2, 2026	52.44	52.75	52.42	52.42	51.92	1.08%	2,234
Dec 31, 2025	51.81	52.25	51.50	51.86	51.36	-0.69%	3,068
Dec 30, 2025	52.47	52.51	52.18	52.22	51.72	-0.11%	1,423
Dec 29, 2025	52.12	52.28	52.12	52.28	51.78	0.30%	776
Dec 26, 2025	52.04	52.12	52.04	52.12	51.62	-0.17%	547
Dec 24, 2025	52.22	52.43	52.14	52.21	51.71	-1.00%	2,640
Dec 23, 2025	52.91	53.04	52.73	52.74	51.94	1.79%	1,421
Dec 22, 2025	51.82	51.82	51.82	51.82	51.03	-0.22%	377
Dec 19, 2025	51.90	52.00	51.90	51.93	51.15	1.27%	674
Dec 18, 2025	51.50	51.50	51.28	51.28	50.50	0.70%	281
Dec 17, 2025	51.00	51.21	50.09	50.93	50.16	-2.90%	2,203
Dec 16, 2025	52.99	52.99	52.45	52.45	51.66	-2.34%	652
Dec 15, 2025	53.86	53.86	53.68	53.71	52.89	2.28%	2,014
Dec 12, 2025	52.51	52.51	52.51	52.51	51.72	-0.70%	100
Dec 11, 2025	52.20	52.88	52.20	52.88	52.08	0.65%	743
Dec 10, 2025	52.54	52.54	52.54	52.54	51.74	1.76%	138
Dec 9, 2025	52.01	52.01	51.60	51.63	50.85	0.19%	605
Dec 8, 2025	51.57	51.57	51.53	51.53	50.75	-1.19%	743
Dec 5, 2025	52.05	52.16	52.05	52.16	51.37	-0.24%	239
Dec 4, 2025	52.65	52.65	52.28	52.28	51.49	2.68%	1,484
Dec 3, 2025	50.79	50.92	50.79	50.92	50.15	0.25%	461