Skip to main content

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

81.73 +0.04 (+0.04%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 36.68 36.76 36.60 36.73 5,400 +0.06(+0.16%)
Jun 27, 2019 36.70 36.71 36.67 36.67 1,356 +0.01(+0.02%)
Jun 26, 2019 36.57 36.68 36.54 36.66 7,674 +0.41(+1.13%)
Jun 25, 2019 36.08 36.25 36.05 36.25 4,874 -0.03(-0.09%)
Jun 24, 2019 36.37 36.38 36.28 36.28 14,794 -0.03(-0.08%)
Jun 21, 2019 36.42 36.56 36.31 36.31 21,800 +0.04(+0.11%)
Jun 20, 2019 36.59 36.59 36.26 36.27 5,170 -0.56(-1.51%)
Jun 19, 2019 37.00 37.00 36.79 36.83 3,368 -0.18(-0.49%)
Jun 18, 2019 36.93 37.20 36.84 37.02 2,280 -0.12(-0.32%)
Jun 17, 2019 37.10 37.16 37.10 37.13 3,796 +0.03(+0.09%)
Jun 14, 2019 36.97 37.14 36.96 37.10 3,000 +0.12(+0.32%)
Jun 13, 2019 37.02 37.03 36.98 36.98 1,496 -0.09(-0.25%)
Jun 12, 2019 37.05 37.08 37.01 37.08 3,186 +0.02(+0.05%)
Jun 11, 2019 37.16 37.18 37.06 37.06 632 +0.03(+0.08%)
Jun 10, 2019 37.09 37.09 36.88 37.02 3,400 +0.21(+0.56%)
Jun 07, 2019 36.74 36.82 36.67 36.82 1,400 -0.04(-0.11%)
Jun 06, 2019 36.87 37.01 36.74 36.86 2,440 -0.09(-0.26%)
Jun 05, 2019 36.77 36.99 36.69 36.95 7,554 +0.24(+0.67%)
Jun 04, 2019 36.78 36.92 36.71 36.71 13,876 +0.05(+0.15%)
Jun 03, 2019 36.89 36.94 36.62 36.66 66,360 -0.22(-0.60%)
May 31, 2019 37.24 37.24 36.88 36.88 11,000 -0.86(-2.28%)
May 30, 2019 37.81 37.94 37.74 37.74 6,338 -0.03(-0.08%)
May 29, 2019 37.55 37.77 37.55 37.77 5,472 +0.23(+0.61%)
May 28, 2019 37.62 37.73 37.53 37.53 12,012 +0.05(+0.13%)
May 24, 2019 37.55 37.56 37.48 37.48 45,600 -0.22(-0.60%)
May 23, 2019 37.84 37.84 37.62 37.71 7,442 -0.48(-1.25%)
May 22, 2019 38.22 38.22 38.15 38.19 7,970 -0.04(-0.10%)
May 21, 2019 38.37 38.38 38.23 38.23 2,654 +0.24(+0.64%)
May 20, 2019 37.95 37.98 37.94 37.98 4,080 +0.02(+0.05%)
May 17, 2019 37.89 38.02 37.88 37.96 4,800 +0.14(+0.36%)
May 16, 2019 37.80 37.88 37.80 37.83 1,824 +0.20(+0.54%)
May 15, 2019 37.62 37.62 37.55 37.62 1,334 -0.03(-0.09%)
May 14, 2019 37.63 37.73 37.63 37.66 4,824 +0.21(+0.56%)
May 13, 2019 37.27 37.45 37.27 37.45 10,770 -0.39(-1.03%)
May 10, 2019 37.62 37.84 37.62 37.84 1,600 +0.13(+0.34%)
May 09, 2019 37.57 37.71 37.57 37.71 11,616 -0.25(-0.67%)
May 08, 2019 38.01 38.02 37.94 37.97 5,660 -0.12(-0.30%)
May 07, 2019 38.15 38.15 38.02 38.08 2,030 -0.42(-1.09%)
May 06, 2019 38.51 38.53 38.43 38.50 15,438 -0.15(-0.38%)
May 03, 2019 38.83 38.83 38.65 38.65 9,000 -0.30(-0.77%)
May 02, 2019 38.95 38.95 38.91 38.95 2,686 +0.05(+0.13%)
May 01, 2019 38.84 38.98 38.62 38.90 18,134 +0.05(+0.12%)
Apr 30, 2019 38.85 38.85 38.80 38.85 3,648 -0.20(-0.51%)
Apr 29, 2019 39.19 39.19 39.04 39.04 6,814 +0.05(+0.13%)
Apr 26, 2019 38.88 39.01 38.88 38.99 15,800 -0.02(-0.06%)
Apr 25, 2019 39.09 39.09 38.84 39.02 18,808 -0.31(-0.78%)
Apr 24, 2019 39.00 39.39 39.00 39.32 8,486 +0.28(+0.71%)
Apr 23, 2019 39.07 39.07 39.05 39.05 1,182 -0.08(-0.20%)
Apr 22, 2019 39.10 39.13 39.10 39.12 2,734 +0.02(+0.04%)
Apr 18, 2019 39.09 39.11 39.09 39.11 600 -0.10(-0.26%)
Apr 17, 2019 39.13 39.21 39.12 39.21 2,488 +0.07(+0.18%)
Apr 16, 2019 39.16 39.16 39.10 39.14 11,648 +0.04(+0.10%)
Apr 15, 2019 39.17 39.17 39.10 39.10 6,522 -0.02(-0.06%)
Apr 12, 2019 39.05 39.14 39.04 39.12 5,600 +0.27(+0.69%)
Apr 11, 2019 38.75 38.87 38.74 38.85 8,248 +0.48(+1.25%)
Apr 10, 2019 38.45 38.45 38.37 38.37 6,880 -0.11(-0.27%)
Apr 09, 2019 38.45 38.49 38.45 38.48 3,222 -0.28(-0.71%)
Apr 08, 2019 38.62 38.83 38.61 38.76 9,688 -0.07(-0.18%)
Apr 05, 2019 38.85 38.90 38.83 38.83 7,200 +0.04(+0.10%)
Apr 04, 2019 38.76 38.78 38.74 38.78 7,548 +0.09(+0.22%)
Apr 03, 2019 38.69 38.72 38.67 38.70 6,014 +0.06(+0.15%)
Apr 02, 2019 38.66 38.66 38.52 38.64 13,816 +0.04(+0.10%)
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.