Skip to main content

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

81.83 +0.14 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.72 36.86 36.72 36.72 10,636 +0.08(+0.22%)
Jun 28, 2018 36.45 36.64 36.41 36.64 8,992 +0.26(+0.73%)
Jun 27, 2018 36.49 36.53 36.34 36.38 101,596 +0.09(+0.25%)
Jun 26, 2018 36.05 36.33 36.05 36.28 12,786 +0.18(+0.51%)
Jun 25, 2018 35.94 36.20 35.83 36.10 21,816 -0.08(-0.22%)
Jun 22, 2018 36.23 36.28 36.17 36.18 44,746 +0.01(+0.03%)
Jun 21, 2018 36.38 36.38 36.11 36.17 14,868 -0.30(-0.82%)
Jun 20, 2018 36.26 36.47 36.26 36.47 3,950 +0.27(+0.76%)
Jun 19, 2018 36.09 36.19 36.04 36.19 7,944 -0.38(-1.03%)
Jun 18, 2018 36.48 36.58 36.48 36.57 4,194 -0.00(-0.01%)
Jun 15, 2018 36.55 36.52 36.58 41,152 +0.02(+0.05%)
Jun 14, 2018 36.37 36.56 36.37 36.55 14,508 +0.21(+0.58%)
Jun 13, 2018 36.41 36.62 36.34 36.34 24,580 -0.04(-0.10%)
Jun 12, 2018 36.30 36.42 36.30 36.38 10,206 +0.19(+0.53%)
Jun 11, 2018 36.11 36.23 36.11 36.19 7,280 +0.36(+1.02%)
Jun 08, 2018 35.84 35.84 35.78 35.83 3,994 -0.09(-0.26%)
Jun 07, 2018 36.20 36.20 35.81 35.92 26,170 -0.30(-0.84%)
Jun 06, 2018 36.23 36.23 8,506 +0.28(+0.78%)
Jun 05, 2018 35.91 36.05 35.81 35.95 22,508 -0.07(-0.19%)
Jun 04, 2018 35.81 36.02 35.81 36.02 15,642 +0.19(+0.53%)
Jun 01, 2018 35.85 35.95 35.75 35.83 65,336 +0.53(+1.50%)
May 31, 2018 35.28 35.31 35.07 35.30 11,194 -0.10(-0.27%)
May 30, 2018 35.40 35.44 35.34 35.39 8,590 +0.21(+0.59%)
May 29, 2018 35.38 35.49 34.88 35.19 17,690 -0.57(-1.59%)
May 25, 2018 35.76 35.76 35.76 0 +0.18(+0.49%)
May 24, 2018 35.72 35.72 35.44 35.58 18,268 -0.62(-1.70%)
May 23, 2018 36.15 36.27 36.02 36.20 6,212 -0.44(-1.21%)
May 22, 2018 36.67 36.77 36.63 36.64 22,034 -0.12(-0.34%)
May 21, 2018 36.84 36.88 36.75 36.77 12,958 +0.23(+0.62%)
May 18, 2018 36.68 36.68 36.48 36.54 15,018 -0.05(-0.14%)
May 17, 2018 36.52 36.61 36.49 36.59 6,508 +0.29(+0.79%)
May 16, 2018 36.17 36.30 36.15 36.30 30,986 +0.01(+0.03%)
May 15, 2018 36.20 36.34 36.20 36.30 29,206 +0.47(+1.31%)
May 14, 2018 35.76 35.83 35.72 35.83 16,492 +0.24(+0.67%)
May 11, 2018 35.52 35.64 35.52 35.59 8,938 -0.03(-0.10%)
May 10, 2018 35.74 35.80 35.62 35.62 23,010 -0.25(-0.68%)
May 09, 2018 35.90 35.90 35.80 35.87 9,850 +0.41(+1.17%)
May 08, 2018 35.52 35.52 35.38 35.45 2,908 +0.06(+0.17%)
May 07, 2018 35.56 35.60 35.38 35.39 39,250 -0.03(-0.10%)
May 04, 2018 35.46 35.53 35.42 35.42 9,714 -0.07(-0.20%)
May 03, 2018 35.60 35.60 35.31 35.49 29,094 -0.46(-1.28%)
May 02, 2018 35.91 35.99 35.78 35.95 62,136 +0.02(+0.04%)
May 01, 2018 35.81 35.95 35.73 35.94 38,198 +0.39(+1.11%)
Apr 30, 2018 35.59 35.62 35.42 35.55 14,460 +0.17(+0.48%)
Apr 27, 2018 35.38 35.40 35.36 35.38 23,208 -0.19(-0.52%)
Apr 26, 2018 35.42 35.58 35.41 35.56 11,980 +0.01(+0.01%)
Apr 25, 2018 35.46 35.56 35.37 35.55 40,458 +0.41(+1.18%)
Apr 24, 2018 35.39 35.45 35.12 35.14 23,448 +0.01(+0.03%)
Apr 23, 2018 34.84 35.15 34.84 35.13 54,128 +0.68(+1.97%)
Apr 20, 2018 34.50 34.55 34.40 34.45 14,438 +0.20(+0.58%)
Apr 19, 2018 34.33 34.34 34.23 34.25 3,620 +0.09(+0.26%)
Apr 18, 2018 34.13 34.22 34.13 34.16 6,170 +0.14(+0.41%)
Apr 17, 2018 34.08 34.15 33.97 34.02 11,436 -0.07(-0.22%)
Apr 16, 2018 34.16 34.20 34.06 34.09 11,958 -0.15(-0.42%)
Apr 13, 2018 34.46 34.46 34.19 34.24 20,580 +0.09(+0.28%)
Apr 12, 2018 34.27 34.27 34.12 34.15 5,210 +0.26(+0.75%)
Apr 11, 2018 33.98 33.98 33.81 33.89 10,832 -0.19(-0.56%)
Apr 10, 2018 33.98 34.23 33.97 34.08 11,166 +0.32(+0.95%)
Apr 09, 2018 33.94 34.08 33.76 33.76 11,620 -0.12(-0.37%)
Apr 06, 2018 34.08 34.13 33.85 33.88 17,836 -0.39(-1.14%)
Apr 05, 2018 34.04 34.28 34.00 34.27 14,676 +0.43(+1.27%)
Apr 04, 2018 33.57 33.85 33.53 33.84 45,404 +0.09(+0.28%)
Apr 03, 2018 33.69 33.76 33.61 33.75 29,732 +0.49(+1.47%)
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.