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 30, 2017 36.78 37.08 36.74 37.02 204,256 +0.27(+0.72%)
Jun 29, 2017 37.27 37.29 36.62 36.76 553,060 -0.05(-0.15%)
Jun 28, 2017 36.77 36.92 36.72 36.81 27,968 +0.02(+0.07%)
Jun 27, 2017 36.59 36.97 36.59 36.79 56,540 +0.20(+0.55%)
Jun 26, 2017 36.33 36.62 36.28 36.59 141,404 +0.39(+1.07%)
Jun 23, 2017 36.20 36.22 36.16 36.20 20,152 +0.02(+0.05%)
Jun 22, 2017 36.18 36.31 36.10 36.18 11,322 -0.06(-0.17%)
Jun 21, 2017 36.43 36.43 36.23 36.24 7,470 -0.07(-0.19%)
Jun 20, 2017 36.35 36.45 36.27 36.31 64,012 -0.08(-0.22%)
Jun 19, 2017 36.20 36.40 36.17 36.40 70,532 +0.50(+1.39%)
Jun 16, 2017 36.05 36.05 35.81 35.90 57,962 -0.05(-0.14%)
Jun 15, 2017 35.58 35.98 35.58 35.95 113,024 +0.76(+2.17%)
Jun 14, 2017 34.94 35.21 34.63 35.18 128,606 -0.17(-0.48%)
Jun 13, 2017 35.49 35.49 35.34 35.35 23,592 +0.06(+0.17%)
Jun 12, 2017 35.35 35.36 35.13 35.29 75,218 -0.22(-0.61%)
Jun 09, 2017 35.85 35.85 35.49 35.51 85,484 +0.14(+0.40%)
Jun 08, 2017 35.44 35.59 35.31 35.37 53,626 +0.11(+0.31%)
Jun 07, 2017 35.06 35.28 34.91 35.26 42,276 +0.28(+0.79%)
Jun 06, 2017 34.98 35.13 34.86 34.98 695,352 -0.72(-2.00%)
Jun 05, 2017 35.75 35.83 35.63 35.70 33,304 +0.05(+0.13%)
Jun 02, 2017 35.76 35.76 35.60 35.65 59,712 -0.60(-1.66%)
Jun 01, 2017 36.33 36.33 36.18 36.25 220,170 +0.39(+1.10%)
May 31, 2017 35.95 35.95 35.73 35.85 57,230 -0.01(-0.01%)
May 30, 2017 36.05 36.10 35.84 35.86 537,834 -0.35(-0.97%)
May 26, 2017 36.22 36.25 36.13 36.21 114,614 -0.34(-0.94%)
May 25, 2017 36.52 36.64 36.46 36.55 63,010 +0.11(+0.31%)
May 24, 2017 36.65 36.74 36.42 36.44 150,926 -0.11(-0.31%)
May 23, 2017 36.12 36.55 35.98 36.55 19,312 +0.38(+1.05%)
May 22, 2017 36.23 36.25 36.03 36.17 22,766 +0.03(+0.09%)
May 19, 2017 36.16 36.38 36.12 36.14 28,262 -0.10(-0.29%)
May 18, 2017 35.86 36.42 35.86 36.24 50,044 +0.28(+0.78%)
May 17, 2017 36.50 36.56 35.95 35.97 243,314 -1.45(-3.88%)
May 16, 2017 37.69 37.70 37.35 37.41 250,578 -0.45(-1.20%)
May 15, 2017 37.63 37.90 37.63 37.87 39,428 +0.33(+0.88%)
May 12, 2017 37.66 37.66 37.48 37.54 47,926 -0.37(-0.96%)
May 11, 2017 37.96 37.98 37.68 37.91 35,532 -0.27(-0.71%)
May 10, 2017 37.93 38.25 37.90 38.17 24,138 +0.20(+0.54%)
May 09, 2017 38.03 38.20 37.87 37.97 69,990 +0.47(+1.25%)
May 08, 2017 37.20 37.51 37.17 37.50 84,930 +0.48(+1.31%)
May 05, 2017 37.06 37.19 37.01 37.02 52,504 +0.06(+0.18%)
May 04, 2017 37.30 37.33 36.94 36.95 334,188 -0.20(-0.55%)
May 03, 2017 36.92 37.16 36.90 37.16 187,672 +0.45(+1.21%)
May 02, 2017 36.82 36.82 36.70 36.71 177,440 +0.16(+0.42%)
May 01, 2017 36.52 36.62 36.33 36.55 116,792 +0.21(+0.59%)
Apr 28, 2017 36.41 36.42 36.30 36.34 96,660 +0.17(+0.47%)
Apr 27, 2017 36.34 36.41 36.10 36.17 93,530 +0.12(+0.32%)
Apr 26, 2017 36.37 36.52 36.05 36.05 99,604 -0.05(-0.14%)
Apr 25, 2017 35.88 36.13 35.77 36.10 71,182 +0.89(+2.53%)
Apr 24, 2017 35.50 35.52 35.21 35.22 122,974 +0.39(+1.12%)
Apr 21, 2017 34.83 34.95 34.71 34.82 140,572 -0.15(-0.42%)
Apr 20, 2017 34.90 35.05 34.82 34.97 92,832 +0.32(+0.92%)
Apr 19, 2017 34.72 34.85 34.56 34.65 29,650 +0.24(+0.71%)
Apr 18, 2017 34.54 34.71 34.33 34.41 96,334 -0.30(-0.88%)
Apr 17, 2017 34.46 34.77 34.33 34.71 230,962 -0.08(-0.23%)
Apr 13, 2017 34.85 34.98 34.72 34.79 78,538 -0.06(-0.17%)
Apr 12, 2017 35.11 35.25 34.81 34.85 137,558 -0.35(-0.99%)
Apr 11, 2017 35.62 35.62 35.15 35.20 54,870 -0.79(-2.21%)
Apr 10, 2017 36.19 36.26 35.92 35.99 38,468 -0.19(-0.51%)
Apr 07, 2017 35.97 36.27 35.81 36.18 147,252 +0.24(+0.68%)
Apr 06, 2017 35.88 36.04 35.83 35.94 9,314 +0.06(+0.17%)
Apr 05, 2017 36.27 36.33 35.83 35.88 72,508 -0.01(-0.03%)
Apr 04, 2017 35.82 35.91 35.73 35.89 107,614 -0.08(-0.22%)
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.