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, 2022 57.38 57.45 57.00 57.13 55,682 -0.77(-1.32%)
Jun 29, 2022 58.12 58.22 57.69 57.90 58,119 +0.42(+0.72%)
Jun 28, 2022 57.45 57.64 57.41 57.48 52,239 +0.63(+1.11%)
Jun 27, 2022 56.82 56.93 56.54 56.85 45,992 +0.18(+0.32%)
Jun 24, 2022 56.54 56.84 56.36 56.67 30,727 +0.23(+0.40%)
Jun 23, 2022 56.38 56.53 55.90 56.44 101,852 -1.12(-1.94%)
Jun 22, 2022 57.38 57.61 57.16 57.56 73,287 -0.33(-0.57%)
Jun 21, 2022 57.56 57.90 57.39 57.89 126,295 +1.35(+2.39%)
Jun 17, 2022 56.32 56.85 56.28 56.54 124,434 +2.38(+4.39%)
Jun 16, 2022 54.76 54.87 53.72 54.16 83,775 -1.38(-2.48%)
Jun 15, 2022 56.46 56.52 55.52 55.54 84,867 -1.29(-2.27%)
Jun 14, 2022 56.33 57.00 56.02 56.83 81,311 +0.69(+1.23%)
Jun 13, 2022 55.81 56.38 55.52 56.14 81,831 -0.04(-0.07%)
Jun 10, 2022 55.97 56.18 55.79 56.18 77,647 -0.03(-0.05%)
Jun 09, 2022 55.81 56.21 55.62 56.21 74,270 +0.11(+0.20%)
Jun 08, 2022 56.08 56.10 55.57 56.10 54,672 +1.36(+2.48%)
Jun 07, 2022 54.86 54.88 54.58 54.74 28,009 +0.64(+1.18%)
Jun 06, 2022 53.33 54.22 53.30 54.10 68,101 +0.81(+1.52%)
Jun 03, 2022 52.98 53.38 52.94 53.29 23,057 +0.85(+1.62%)
Jun 02, 2022 52.35 52.56 52.32 52.44 29,144 -0.28(-0.53%)
Jun 01, 2022 52.02 52.73 52.02 52.72 48,699 +1.15(+2.23%)
May 31, 2022 51.37 51.64 51.32 51.57 91,407 +1.27(+2.52%)
May 27, 2022 50.20 50.35 50.08 50.30 18,691 +0.21(+0.42%)
May 26, 2022 50.31 50.54 50.09 50.09 60,166 -0.36(-0.71%)
May 25, 2022 50.27 50.55 50.27 50.45 99,658 +0.35(+0.71%)
May 24, 2022 50.15 50.15 49.72 50.10 49,116 -0.83(-1.63%)
May 23, 2022 50.77 50.95 50.62 50.92 125,390 -0.41(-0.80%)
May 20, 2022 51.02 51.34 50.71 51.34 42,762 +0.54(+1.05%)
May 19, 2022 50.30 50.81 50.27 50.80 99,742 -0.39(-0.75%)
May 18, 2022 51.60 51.61 51.07 51.19 68,282 -0.94(-1.81%)
May 17, 2022 52.40 52.40 51.91 52.13 15,856 +0.24(+0.45%)
May 16, 2022 51.90 52.05 51.85 51.89 34,310 -0.21(-0.40%)
May 13, 2022 51.92 52.16 51.92 52.10 57,670 +0.70(+1.36%)
May 12, 2022 51.12 51.40 50.63 51.40 224,324 -1.17(-2.22%)
May 11, 2022 53.00 53.00 52.27 52.57 53,828 -0.41(-0.77%)
May 10, 2022 52.65 53.02 52.65 52.98 34,790 +0.16(+0.31%)
May 09, 2022 53.27 53.38 52.79 52.81 58,400 -0.28(-0.52%)
May 06, 2022 53.04 53.17 52.86 53.09 51,874 +0.49(+0.93%)
May 05, 2022 52.77 53.11 52.60 52.60 267,002 +0.58(+1.11%)
May 04, 2022 52.60 52.86 51.80 52.02 63,164 -0.81(-1.53%)
May 03, 2022 52.55 52.87 52.51 52.83 32,862 -0.17(-0.32%)
May 02, 2022 52.76 53.01 52.72 53.01 229,662 +0.51(+0.96%)
Apr 29, 2022 52.98 53.00 52.21 52.50 129,592 -0.95(-1.79%)
Apr 28, 2022 53.35 53.71 53.22 53.45 148,382 +2.00(+3.88%)
Apr 27, 2022 51.30 51.58 51.15 51.46 55,958 +0.70(+1.38%)
Apr 26, 2022 50.58 50.86 50.47 50.75 48,044 -0.42(-0.81%)
Apr 25, 2022 51.26 51.26 50.81 51.17 49,516 -0.46(-0.89%)
Apr 22, 2022 51.59 51.94 51.33 51.63 89,614 +0.20(+0.39%)
Apr 21, 2022 51.40 51.74 51.38 51.43 28,394 +0.46(+0.90%)
Apr 20, 2022 51.12 51.18 50.81 50.97 45,586 -0.92(-1.77%)
Apr 19, 2022 51.70 52.01 51.60 51.89 62,764 +1.49(+2.95%)
Apr 18, 2022 50.05 50.48 50.05 50.40 51,518 +0.77(+1.55%)
Apr 14, 2022 49.35 49.66 49.33 49.63 27,312 +0.24(+0.49%)
Apr 13, 2022 49.44 49.55 49.21 49.39 16,274 +0.23(+0.47%)
Apr 12, 2022 48.91 49.16 48.87 49.16 47,894 -0.02(-0.04%)
Apr 11, 2022 49.27 49.34 49.16 49.18 39,504 +0.79(+1.64%)
Apr 08, 2022 48.52 48.53 48.30 48.38 22,628 +0.31(+0.64%)
Apr 07, 2022 48.04 48.10 47.94 48.08 19,094 +0.01(+0.03%)
Apr 06, 2022 48.12 48.13 47.83 48.06 24,604 +0.23(+0.49%)
Apr 05, 2022 47.23 47.84 47.20 47.83 34,092 +0.68(+1.45%)
Apr 04, 2022 47.12 47.26 47.10 47.15 14,656 +0.17(+0.37%)
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.