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 (%)
Mar 31, 2023 56.17 56.42 55.92 56.00 40,412 +0.16(+0.28%)
Mar 30, 2023 56.01 56.01 55.78 55.84 8,304 -0.12(-0.21%)
Mar 29, 2023 55.84 56.02 55.52 55.96 20,556 +1.39(+2.54%)
Mar 28, 2023 54.31 54.57 54.15 54.57 9,699 -0.39(-0.71%)
Mar 27, 2023 54.95 55.00 54.82 54.96 33,149 +0.74(+1.36%)
Mar 24, 2023 53.98 54.24 53.95 54.22 25,868 +0.15(+0.28%)
Mar 23, 2023 54.61 54.62 53.88 54.07 6,230 -0.44(-0.81%)
Mar 22, 2023 55.80 55.80 54.51 54.51 6,965 -1.00(-1.80%)
Mar 21, 2023 55.29 55.67 55.09 55.51 5,019 +0.77(+1.41%)
Mar 20, 2023 53.96 55.02 53.95 54.74 17,520 -0.34(-0.61%)
Mar 17, 2023 55.42 55.48 54.83 55.08 9,044 -1.29(-2.28%)
Mar 16, 2023 55.12 56.53 54.97 56.36 53,301 +0.27(+0.49%)
Mar 15, 2023 55.67 56.35 55.37 56.09 46,692 -0.79(-1.39%)
Mar 14, 2023 57.12 57.48 56.78 56.88 52,115 +0.69(+1.23%)
Mar 13, 2023 55.63 56.45 55.52 56.19 29,791 -1.32(-2.29%)
Mar 10, 2023 57.92 57.94 56.98 57.51 70,486 -1.07(-1.83%)
Mar 09, 2023 58.72 58.76 58.48 58.58 22,368 -0.92(-1.55%)
Mar 08, 2023 59.12 59.56 59.03 59.50 17,273 +0.10(+0.18%)
Mar 07, 2023 58.62 59.44 58.62 59.40 20,511 +0.96(+1.63%)
Mar 06, 2023 58.27 58.45 58.12 58.44 18,866 +0.24(+0.41%)
Mar 03, 2023 58.37 58.58 58.14 58.20 12,726 -0.78(-1.32%)
Mar 02, 2023 58.99 59.19 58.78 58.98 32,208 +0.42(+0.72%)
Mar 01, 2023 58.26 58.56 58.20 58.56 9,019 +0.08(+0.14%)
Feb 28, 2023 59.08 59.08 58.14 58.48 8,881 -0.02(-0.03%)
Feb 27, 2023 58.30 58.55 58.12 58.50 14,440 -0.12(-0.21%)
Feb 24, 2023 58.54 58.68 58.44 58.62 22,074 +1.48(+2.59%)
Feb 23, 2023 57.50 57.59 57.00 57.14 16,568 -0.24(-0.41%)
Feb 22, 2023 57.09 57.45 56.94 57.38 12,594 +0.01(+0.01%)
Feb 21, 2023 57.32 57.60 57.19 57.37 21,249 +0.74(+1.31%)
Feb 17, 2023 56.95 57.01 56.56 56.63 20,478 +0.26(+0.45%)
Feb 16, 2023 56.83 56.83 56.24 56.37 39,360 -0.20(-0.35%)
Feb 15, 2023 56.51 56.97 56.43 56.57 18,561 +0.92(+1.65%)
Feb 14, 2023 55.58 55.83 55.16 55.65 31,387 +0.63(+1.15%)
Feb 13, 2023 55.40 55.48 54.95 55.02 37,802 +0.80(+1.48%)
Feb 10, 2023 53.68 54.35 53.68 54.22 8,577 -0.18(-0.34%)
Feb 09, 2023 53.36 54.41 53.36 54.40 14,482 +0.17(+0.31%)
Feb 08, 2023 53.99 54.23 53.99 54.23 7,168 +0.32(+0.59%)
Feb 07, 2023 54.67 54.74 53.46 53.91 35,957 -1.24(-2.25%)
Feb 06, 2023 55.07 55.37 55.02 55.15 24,554 +1.22(+2.27%)
Feb 03, 2023 53.34 53.94 53.23 53.93 20,837 +1.91(+3.68%)
Feb 02, 2023 51.53 52.03 51.51 52.02 41,836 -0.09(-0.16%)
Feb 01, 2023 52.45 52.69 51.95 52.10 53,154 -1.00(-1.88%)
Jan 31, 2023 52.78 53.27 52.78 53.10 9,425 -0.27(-0.51%)
Jan 30, 2023 53.15 53.39 53.15 53.37 13,842 +0.47(+0.89%)
Jan 27, 2023 52.89 52.94 52.79 52.90 11,860 -0.24(-0.45%)
Jan 26, 2023 52.90 53.27 52.90 53.14 34,410 +0.61(+1.17%)
Jan 25, 2023 52.65 52.81 52.35 52.53 9,359 -0.45(-0.86%)
Jan 24, 2023 53.18 53.73 52.80 52.98 5,747 -0.42(-0.79%)
Jan 23, 2023 53.33 53.42 53.22 53.40 12,750 +0.94(+1.79%)
Jan 20, 2023 53.02 53.11 52.38 52.46 30,288 +0.94(+1.82%)
Jan 19, 2023 51.48 51.59 51.42 51.52 10,882 -0.29(-0.56%)
Jan 18, 2023 50.99 51.87 50.99 51.82 17,764 +0.47(+0.92%)
Jan 17, 2023 51.49 51.64 51.27 51.34 14,902 +0.33(+0.64%)
Jan 13, 2023 51.21 51.21 50.40 51.02 43,418 -1.06(-2.03%)
Jan 12, 2023 53.02 53.36 51.89 52.07 51,093 -2.80(-5.10%)
Jan 11, 2023 54.97 54.98 54.70 54.87 26,836 +0.25(+0.47%)
Jan 10, 2023 54.35 54.61 54.27 54.61 7,332 +0.34(+0.64%)
Jan 09, 2023 54.44 54.44 54.05 54.27 31,519 -0.14(-0.26%)
Jan 06, 2023 55.80 56.04 54.40 54.41 23,225 -1.05(-1.89%)
Jan 05, 2023 55.65 56.00 55.20 55.46 20,427 +0.60(+1.09%)
Jan 04, 2023 53.42 54.86 53.42 54.86 36,670 +1.34(+2.50%)
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.