Skip to main content

Ultrashort Yen New -2X ETF (NY: YCS )

81.83 +0.14 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.59 21.79 21.56 21.75 565,614 +0.25(+1.19%)
Jun 28, 2012 21.48 21.51 21.41 21.50 691,124 -0.16(-0.76%)
Jun 27, 2012 21.62 21.73 21.62 21.66 986,142 +0.16(+0.77%)
Jun 26, 2012 21.54 21.55 21.49 21.50 162,216 -0.11(-0.49%)
Jun 25, 2012 21.61 21.66 21.50 21.61 493,934 -0.45(-2.02%)
Jun 22, 2012 22.02 22.13 22.00 22.05 363,974 +0.07(+0.32%)
Jun 21, 2012 21.91 22.00 21.85 21.98 808,350 +0.43(+2.02%)
Jun 20, 2012 21.45 21.66 21.44 21.55 952,508 +0.29(+1.34%)
Jun 19, 2012 21.30 21.33 21.23 21.26 212,364 -0.08(-0.37%)
Jun 18, 2012 21.23 21.36 21.22 21.34 499,138 +0.24(+1.14%)
Jun 15, 2012 21.12 21.17 21.07 21.10 576,312 -0.39(-1.84%)
Jun 14, 2012 21.45 21.50 21.41 21.50 239,414 +0.01(+0.02%)
Jun 13, 2012 21.50 21.54 21.46 21.49 123,564 -0.07(-0.32%)
Jun 12, 2012 21.61 21.62 21.49 21.56 245,790 +0.01(+0.07%)
Jun 11, 2012 21.57 21.59 21.50 21.55 219,050 +0.05(+0.23%)
Jun 08, 2012 21.53 21.62 21.49 21.50 181,514 -0.12(-0.56%)
Jun 07, 2012 21.68 21.73 21.55 21.61 695,082 +0.16(+0.77%)
Jun 06, 2012 21.34 21.45 21.29 21.45 539,912 +0.29(+1.37%)
Jun 05, 2012 21.10 21.19 21.08 21.16 635,648 +0.21(+0.98%)
Jun 04, 2012 20.86 20.98 20.84 20.95 378,936 +0.11(+0.53%)
Jun 01, 2012 20.86 20.96 20.81 20.84 626,342 -0.12(-0.57%)
May 31, 2012 21.09 21.10 20.89 20.96 1,382,074 -0.40(-1.87%)
May 30, 2012 21.34 21.38 21.21 21.36 558,348 -0.24(-1.09%)
May 29, 2012 21.59 21.62 21.43 21.60 276,684 -0.07(-0.35%)
May 25, 2012 21.64 21.69 21.59 21.68 472,424 +0.02(+0.07%)
May 24, 2012 21.59 21.66 21.54 21.66 441,770 +0.07(+0.35%)
May 23, 2012 21.56 21.61 21.43 21.59 653,372 -0.26(-1.19%)
May 22, 2012 21.80 21.95 21.80 21.84 808,540 +0.35(+1.63%)
May 21, 2012 21.50 21.55 21.47 21.50 297,558 +0.12(+0.57%)
May 18, 2012 21.52 21.52 21.34 21.37 413,800 -0.10(-0.47%)
May 17, 2012 22.00 22.00 21.41 21.48 1,276,304 -0.58(-2.61%)
May 16, 2012 22.12 22.15 22.00 22.05 576,694 +0.03(+0.14%)
May 15, 2012 21.90 22.07 21.89 22.02 490,572 +0.21(+0.96%)
May 14, 2012 21.77 21.82 21.72 21.81 170,076 -0.04(-0.16%)
May 11, 2012 21.82 21.88 21.81 21.84 131,222 -0.02(-0.09%)
May 10, 2012 21.82 21.89 21.82 21.86 395,958 +0.17(+0.78%)
May 09, 2012 21.66 21.75 21.64 21.70 321,998 -0.11(-0.48%)
May 08, 2012 21.80 21.81 21.75 21.80 179,120 -0.05(-0.25%)
May 07, 2012 21.82 21.88 21.82 21.86 97,102 +0.05(+0.23%)
May 04, 2012 21.90 21.90 21.80 21.80 280,340 -0.20(-0.89%)
May 03, 2012 22.17 22.17 22.00 22.00 178,490 +0.02(+0.11%)
May 02, 2012 21.98 22.02 21.96 21.98 350,776 -0.02(-0.11%)
May 01, 2012 21.79 22.06 21.75 22.00 709,818 +0.19(+0.87%)
Apr 30, 2012 21.96 21.97 21.77 21.81 693,990 -0.30(-1.33%)
Apr 27, 2012 22.22 22.23 22.10 22.11 550,686 -0.33(-1.47%)
Apr 26, 2012 22.35 22.48 22.32 22.43 436,236 -0.23(-1.01%)
Apr 25, 2012 22.63 22.84 22.60 22.66 1,018,486 +0.04(+0.15%)
Apr 24, 2012 22.54 22.65 22.48 22.63 232,622 +0.07(+0.33%)
Apr 23, 2012 22.51 22.56 22.50 22.55 307,472 -0.21(-0.94%)
Apr 20, 2012 22.86 22.86 22.77 22.77 407,494 +0.00(+0.02%)
Apr 19, 2012 22.77 22.80 22.69 22.77 540,714 +0.17(+0.75%)
Apr 18, 2012 22.64 22.68 22.59 22.59 309,228 +0.19(+0.85%)
Apr 17, 2012 22.30 22.43 22.27 22.41 307,976 +0.24(+1.08%)
Apr 16, 2012 22.32 22.32 22.09 22.16 622,926 -0.32(-1.42%)
Apr 13, 2012 22.50 22.55 22.43 22.48 305,480 +0.07(+0.31%)
Apr 12, 2012 22.41 22.48 22.34 22.41 533,064 -0.02(-0.07%)
Apr 11, 2012 22.39 22.55 22.36 22.43 464,106 +0.14(+0.63%)
Apr 10, 2012 22.52 22.56 22.29 22.29 1,069,410 -0.55(-2.41%)
Apr 09, 2012 22.66 22.86 22.62 22.84 1,001,838 -0.45(-1.93%)
Apr 05, 2012 23.18 23.30 23.16 23.29 554,338 -0.02(-0.09%)
Apr 04, 2012 23.27 23.44 23.25 23.31 726,958 -0.22(-0.93%)
Apr 03, 2012 23.23 23.62 23.11 23.53 1,223,496 +0.42(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.