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

81.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.49 47.55 47.22 47.52 173,586 +0.08(+0.17%)
May 28, 2015 47.65 47.76 47.15 47.44 592,868 +0.20(+0.41%)
May 27, 2015 47.16 47.48 47.02 47.24 498,084 +0.48(+1.04%)
May 26, 2015 46.78 46.90 46.56 46.76 545,506 +1.14(+2.51%)
May 22, 2015 45.54 45.62 45.62 45.62 177,400 +0.42(+0.93%)
May 21, 2015 45.27 45.39 45.16 45.20 170,648 -0.18(-0.40%)
May 20, 2015 45.21 45.52 45.15 45.38 375,848 +0.37(+0.82%)
May 19, 2015 44.80 45.01 44.74 45.01 554,138 +0.55(+1.23%)
May 18, 2015 44.27 44.48 44.27 44.46 104,318 +0.48(+1.10%)
May 15, 2015 44.25 44.27 43.91 43.98 181,950 +0.12(+0.26%)
May 14, 2015 43.71 43.95 43.70 43.86 63,202 +0.02(+0.05%)
May 13, 2015 43.91 43.98 43.75 43.84 127,320 -0.51(-1.16%)
May 12, 2015 44.55 44.55 44.32 44.35 121,016 -0.19(-0.42%)
May 11, 2015 44.37 44.58 44.37 44.54 392,978 +0.29(+0.66%)
May 08, 2015 44.23 44.38 44.22 44.25 101,276 -0.05(-0.12%)
May 07, 2015 43.98 44.36 43.93 44.30 198,692 +0.23(+0.51%)
May 06, 2015 44.20 44.21 43.90 44.08 244,466 -0.29(-0.64%)
May 05, 2015 44.66 44.79 44.27 44.37 329,806 -0.20(-0.45%)
May 04, 2015 44.56 44.67 44.54 44.56 131,452 -0.05(-0.12%)
May 01, 2015 44.45 44.72 44.44 44.62 400,040 +0.54(+1.23%)
Apr 30, 2015 44.16 44.41 44.02 44.08 300,226 +0.30(+0.70%)
Apr 29, 2015 43.84 43.85 43.40 43.77 234,090 +0.12(+0.26%)
Apr 28, 2015 43.82 43.85 43.60 43.66 226,496 -0.17(-0.38%)
Apr 27, 2015 43.99 44.09 43.70 43.83 187,336 +0.17(+0.38%)
Apr 24, 2015 43.88 43.93 43.63 43.66 205,500 -0.48(-1.08%)
Apr 23, 2015 44.52 44.53 44.09 44.13 173,266 -0.32(-0.71%)
Apr 22, 2015 44.28 44.48 44.28 44.45 157,016 +0.20(+0.45%)
Apr 21, 2015 44.30 44.38 44.10 44.25 90,548 +0.31(+0.71%)
Apr 20, 2015 43.80 44.09 43.80 43.94 147,800 +0.33(+0.76%)
Apr 17, 2015 43.88 43.88 43.58 43.61 176,286 -0.19(-0.42%)
Apr 16, 2015 43.80 44.03 43.65 43.80 101,244 -0.06(-0.15%)
Apr 15, 2015 43.94 44.06 43.62 43.86 105,454 -0.23(-0.51%)
Apr 14, 2015 44.12 44.15 43.84 44.09 655,220 -0.48(-1.07%)
Apr 13, 2015 44.66 44.83 44.53 44.56 427,610 -0.10(-0.22%)
Apr 10, 2015 44.65 44.73 44.57 44.66 106,624 -0.34(-0.76%)
Apr 09, 2015 44.54 45.05 44.54 45.00 123,988 +0.42(+0.95%)
Apr 08, 2015 44.34 44.72 44.34 44.58 264,588 -0.20(-0.44%)
Apr 07, 2015 44.67 44.85 44.65 44.77 214,258 +0.62(+1.40%)
Apr 06, 2015 43.78 44.30 43.74 44.15 458,700 -0.19(-0.43%)
Apr 02, 2015 44.30 44.34 44.34 44.34 91,800 +0.05(+0.10%)
Apr 01, 2015 44.45 44.45 44.13 44.30 145,636 -0.16(-0.36%)
Mar 31, 2015 44.49 44.66 44.44 44.45 528,038 -0.20(-0.46%)
Mar 30, 2015 44.42 44.68 44.42 44.66 544,412 +0.74(+1.70%)
Mar 27, 2015 43.91 43.97 43.76 43.91 95,684 -0.05(-0.11%)
Mar 26, 2015 43.78 44.10 43.73 43.97 292,384 -0.16(-0.37%)
Mar 25, 2015 44.05 44.26 44.05 44.13 946,128 -0.19(-0.43%)
Mar 24, 2015 44.23 44.52 44.23 44.32 112,760 -0.05(-0.10%)
Mar 23, 2015 44.34 44.46 44.24 44.37 201,492 -0.20(-0.44%)
Mar 20, 2015 45.09 45.17 44.49 44.56 403,242 -0.70(-1.56%)
Mar 19, 2015 45.22 45.32 45.06 45.27 266,600 +0.66(+1.48%)
Mar 18, 2015 45.42 45.47 44.60 44.60 1,346,554 -0.97(-2.13%)
Mar 17, 2015 45.51 45.62 45.50 45.58 52,492 -0.04(-0.09%)
Mar 16, 2015 45.50 45.67 45.42 45.62 155,638 -0.03(-0.08%)
Mar 13, 2015 45.69 45.74 45.45 45.65 174,002 +0.05(+0.12%)
Mar 12, 2015 45.31 45.65 45.27 45.59 131,482 -0.05(-0.11%)
Mar 11, 2015 45.56 45.73 45.50 45.65 312,266 +0.19(+0.42%)
Mar 10, 2015 45.47 45.60 45.30 45.45 457,668 +0.02(+0.03%)
Mar 09, 2015 45.25 45.62 45.22 45.44 295,070 +0.33(+0.73%)
Mar 06, 2015 45.23 45.54 45.05 45.11 510,440 +0.39(+0.87%)
Mar 05, 2015 44.65 44.80 44.58 44.72 152,100 +0.35(+0.79%)
Mar 04, 2015 44.28 44.43 44.24 44.37 79,132 +0.01(+0.02%)
Mar 03, 2015 44.38 44.42 44.12 44.36 341,136 -0.35(-0.79%)
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.