MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EZJ — ProShares Ultra MSCI Japan
NYSE ArcaProShares Ultra MSCI Japan
$71.00
+2.23(+3.25%)
- O
- 71.09
- H
- 71.15
- L
- 71.00
- V
- 1.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$71.00
Period Return+89.03%
Period High$71.65
Period Low$37.40
Avg Daily Volume5.4K
Total Trading Days365
EZJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $71.09 | $71.15 | $71.00 | $71.00 | +$2.23 | +3.25% | 1,368 | $70.61 | $71.00 $71.15 |
| Oct 1, 2026 | $69.34 | $69.34 | $68.03 | $68.77 | $-0.03 | -0.05% | 4,207 | $68.39 | $68.03 $69.34 |
| Sep 30, 2026 | $70.09 | $70.44 | $68.80 | $68.80 | +$1.21 | +1.80% | 1,629 | $69.70 | $68.80 $70.44 |
| Sep 29, 2026 | $67.13 | $67.59 | $66.98 | $67.59 | $-0.42 | -0.61% | 698 | $67.29 | $66.98 $67.59 |
| Sep 28, 2026 | $67.93 | $68.28 | $67.41 | $68.00 | $-1.65 | -2.37% | 37,556 | $68.12 | $67.41 $68.28 |
| Sep 25, 2026 | $68.96 | $69.66 | $68.59 | $69.66 | +$2.91 | +4.35% | 1,198 | $69.21 | $68.59 $69.66 |
| Sep 24, 2026 | $66.56 | $66.75 | $66.56 | $66.75 | $-1.22 | -1.79% | 772 | $66.58 | $66.56 $66.75 |
| Sep 23, 2026 | $68.58 | $68.58 | $67.97 | $67.97 | $-3.25 | -4.57% | 786 | $68.54 | $67.97 $68.58 |
| Sep 22, 2026 | $70.33 | $71.22 | $70.33 | $71.22 | +$1.11 | +1.58% | 1,444 | $71.11 | $70.33 $71.22 |
| Sep 21, 2026 | $69.51 | $70.11 | $69.51 | $70.11 | +$1.37 | +1.99% | 36,912 | $69.72 | $69.51 $70.11 |
| Sep 18, 2026 | $68.18 | $68.74 | $68.18 | $68.74 | $-1.28 | -1.83% | 2,342 | $68.35 | $68.18 $68.74 |
| Sep 17, 2026 | $70.37 | $70.37 | $70.02 | $70.02 | +$1.16 | +1.68% | 1,217 | $70.23 | $70.02 $70.37 |
| Sep 16, 2026 | $70.10 | $70.54 | $68.73 | $68.86 | +$0.24 | +0.35% | 5,819 | $70.14 | $68.73 $70.54 |
| Sep 15, 2026 | $68.65 | $68.65 | $68.58 | $68.62 | $-1.05 | -1.51% | 500 | $68.40 | $68.58 $68.65 |
| Sep 14, 2026 | $70.21 | $70.21 | $69.68 | $69.68 | $-1.46 | -2.05% | 694 | $69.99 | $69.68 $70.21 |
| Sep 11, 2026 | $70.92 | $71.63 | $70.92 | $71.13 | +$3.10 | +4.56% | 1,284 | $71.25 | $70.92 $71.63 |
| Sep 10, 2026 | $68.13 | $68.13 | $68.03 | $68.03 | $-0.83 | -1.20% | 669 | $68.18 | $68.03 $68.13 |
| Sep 9, 2026 | $69.44 | $69.44 | $68.86 | $68.86 | $-1.40 | -1.99% | 281 | $69.19 | $68.86 $69.44 |
| Sep 8, 2026 | $70.68 | $70.68 | $70.26 | $70.26 | $-0.45 | -0.64% | 408 | $70.83 | $70.26 $70.68 |
| Sep 4, 2026 | $70.28 | $71.00 | $70.28 | $70.71 | +$0.43 | +0.62% | 866 | $70.56 | $70.28 $71.00 |
| Sep 3, 2026 | $69.80 | $70.77 | $69.63 | $70.28 | +$2.68 | +3.97% | 3,744 | $69.90 | $69.63 $70.77 |
| Sep 2, 2026 | $67.60 | $67.60 | $67.60 | $67.60 | +$1.07 | +1.60% | 159 | $67.20 | $67.60 $67.60 |
| Sep 1, 2026 | $65.65 | $67.48 | $65.65 | $66.53 | $-0.92 | -1.36% | 1,471 | $66.85 | $65.65 $67.48 |
| Aug 31, 2026 | $68.83 | $68.83 | $67.45 | $67.45 | +$0.09 | +0.13% | 32,150 | $67.96 | $67.45 $68.83 |
| Aug 28, 2026 | $68.49 | $68.49 | $67.36 | $67.36 | $-0.01 | -0.01% | 2,315 | $68.47 | $67.36 $68.49 |
| Aug 27, 2026 | $67.09 | $67.37 | $67.09 | $67.37 | +$0.53 | +0.80% | 1,191 | $67.16 | $67.09 $67.37 |
| Aug 26, 2026 | $67.33 | $67.33 | $66.84 | $66.84 | $-0.26 | -0.39% | 1,537 | $67.04 | $66.84 $67.33 |
| Aug 25, 2026 | $67.10 | $67.10 | $67.10 | $67.10 | +$1.06 | +1.60% | 140 | $66.79 | $67.10 $67.10 |
| Aug 24, 2026 | $65.97 | $66.04 | $65.87 | $66.04 | $-0.40 | -0.60% | 1,441 | $65.92 | $65.87 $66.04 |
| Aug 21, 2026 | $66.22 | $66.44 | $66.18 | $66.44 | +$1.42 | +2.18% | 458 | $66.27 | $66.18 $66.44 |