Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Yen 2X ETF (NY: YCL )

21.47 -0.10 (-0.48%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 59.24 59.63 58.86 59.33 3,988 +0.95(+1.63%)
Jan 30, 2017 58.15 58.38 58.15 58.38 817 +1.49(+2.62%)
Jan 27, 2017 56.95 57.00 56.83 56.89 5,850 -0.66(-1.15%)
Jan 26, 2017 57.85 57.85 57.30 57.55 2,268 -0.95(-1.62%)
Jan 25, 2017 58.36 58.50 58.11 58.50 10,996 +0.02(+0.03%)
Jan 24, 2017 58.87 59.13 58.48 58.48 6,939 -0.68(-1.15%)
Jan 23, 2017 58.27 59.16 58.27 59.16 2,683 +1.60(+2.77%)
Jan 20, 2017 57.13 57.68 57.09 57.56 2,823 +0.38(+0.67%)
Jan 19, 2017 56.87 57.22 56.50 57.18 2,296 -0.56(-0.97%)
Jan 18, 2017 58.85 58.85 57.74 57.74 977 -1.80(-3.02%)
Jan 17, 2017 58.87 59.54 58.87 59.54 4,317 +2.04(+3.55%)
Jan 13, 2017 57.50 57.50 57.50 0 -0.07(-0.12%)
Jan 12, 2017 58.16 58.16 57.40 57.57 20,933 +0.66(+1.16%)
Jan 11, 2017 55.97 57.81 55.35 56.91 14,287 +0.43(+0.77%)
Jan 10, 2017 56.15 56.80 56.15 56.48 5,465 +0.46(+0.82%)
Jan 09, 2017 55.87 56.02 55.87 56.02 370 +0.82(+1.48%)
Jan 06, 2017 55.72 55.74 55.20 55.20 3,809 -1.47(-2.59%)
Jan 05, 2017 56.16 56.73 56.16 56.67 4,284 +1.79(+3.26%)
Jan 04, 2017 54.86 55.10 54.59 54.88 2,396 +0.77(+1.41%)
Jan 03, 2017 54.70 54.83 53.50 54.12 7,866 -1.41(-2.53%)
Dec 30, 2016 55.52 55.52 55.52 0 -0.41(-0.73%)
Dec 29, 2016 55.20 56.10 55.20 55.93 2,695 +0.95(+1.73%)
Dec 28, 2016 56.00 56.00 54.89 54.98 2,408 +0.01(+0.02%)
Dec 27, 2016 56.00 56.00 54.88 54.97 934 -0.21(-0.38%)
Dec 23, 2016 55.18 55.18 55.18 0 +0.33(+0.60%)
Dec 22, 2016 55.02 55.02 54.73 54.85 3,276 +0.18(+0.33%)
Dec 21, 2016 54.92 54.98 54.67 54.67 3,108 +0.02(+0.04%)
Dec 20, 2016 54.34 54.65 54.27 54.65 2,565 -0.60(-1.09%)
Dec 19, 2016 55.33 55.61 55.22 55.25 6,316 +0.69(+1.26%)
Dec 16, 2016 54.70 54.70 54.56 54.56 460 +0.18(+0.33%)
Dec 15, 2016 54.54 54.67 54.00 54.38 6,869 -0.82(-1.49%)
Dec 14, 2016 57.40 57.41 55.18 55.20 10,920 -2.15(-3.75%)
Dec 13, 2016 57.39 57.39 57.15 57.35 1,212 -0.14(-0.24%)
Dec 12, 2016 57.13 57.49 57.13 57.49 619 +0.19(+0.33%)
Dec 09, 2016 57.54 57.59 57.13 57.30 6,258 -0.98(-1.68%)
Dec 08, 2016 58.35 58.41 58.25 58.28 3,090 -0.29(-0.49%)
Dec 07, 2016 58.38 58.99 58.38 58.57 2,411 +0.14(+0.24%)
Dec 06, 2016 58.52 58.52 58.43 58.43 452 -0.29(-0.50%)
Dec 05, 2016 58.30 59.01 57.68 58.72 2,347 -0.08(-0.13%)
Dec 02, 2016 58.92 58.92 58.72 58.80 2,952 +0.38(+0.65%)
Dec 01, 2016 57.85 58.54 57.85 58.42 2,383 +0.20(+0.34%)
Nov 30, 2016 59.10 59.21 58.00 58.22 2,522 -2.04(-3.38%)
Nov 29, 2016 59.72 60.26 59.72 60.26 3,225 -0.15(-0.25%)
Nov 28, 2016 60.27 60.55 60.26 60.41 2,742 +0.91(+1.53%)
Nov 25, 2016 59.97 59.97 59.50 59.50 5,566 -0.64(-1.06%)
Nov 23, 2016 60.14 60.14 60.14 0 -1.58(-2.56%)
Nov 22, 2016 61.85 61.89 61.51 61.72 4,520 -0.13(-0.21%)
Nov 21, 2016 61.87 61.89 61.82 61.85 1,219 -0.15(-0.24%)
Nov 18, 2016 62.63 62.76 62.00 62.00 8,333 -1.02(-1.62%)
Nov 17, 2016 63.60 63.60 63.02 63.02 1,283 -1.07(-1.67%)
Nov 16, 2016 64.01 64.09 63.83 64.09 3,886 +0.14(+0.22%)
Nov 15, 2016 64.50 64.50 63.95 63.95 5,424 -1.01(-1.55%)
Nov 14, 2016 65.26 65.29 64.84 64.96 2,003 -2.00(-2.98%)
Nov 11, 2016 67.38 67.38 66.96 66.96 2,065 +0.21(+0.32%)
Nov 10, 2016 66.81 67.17 66.70 66.74 1,843 -1.44(-2.11%)
Nov 09, 2016 70.11 70.15 68.18 68.18 3,426 -0.84(-1.22%)
Nov 08, 2016 69.02 69.02 69.02 69.02 569 -0.91(-1.30%)
Nov 07, 2016 69.93 69.93 69.93 69.93 188 -2.09(-2.90%)
Nov 04, 2016 72.00 72.02 72.00 72.02 354 -0.11(-0.15%)
Nov 03, 2016 71.87 72.13 71.87 72.13 1,016 +0.54(+0.75%)
Nov 02, 2016 71.59 71.59 71.59 71.59 172 +1.37(+1.95%)
Nov 01, 2016 70.22 70.22 70.22 70.22 215 +0.92(+1.33%)
Oct 31, 2016 69.30 69.30 69.30 69.30 339 -0.50(-0.72%)
Oct 28, 2016 69.01 69.80 68.78 69.80 1,857 +0.88(+1.28%)
Oct 27, 2016 69.46 69.46 68.92 68.92 1,967 -1.38(-1.96%)
Oct 25, 2016 70.30 70.30 70.30 0 -0.49(-0.69%)
Oct 21, 2016 71.13 71.13 70.79 70.79 75 +0.21(+0.29%)
Oct 20, 2016 70.76 70.76 70.58 70.58 325 +0.05(+0.08%)
Oct 17, 2016 70.53 70.53 70.53 70.53 1 -0.62(-0.87%)
Oct 13, 2016 71.15 71.15 71.15 71.15 100 +1.02(+1.45%)
Oct 12, 2016 70.89 70.90 70.13 70.13 766 -0.97(-1.36%)
Oct 10, 2016 71.10 71.10 71.10 71.10 76 -0.84(-1.16%)
Oct 07, 2016 71.60 71.94 71.60 71.94 1,320 +1.06(+1.49%)
Oct 06, 2016 70.80 70.88 70.71 70.88 732 -0.45(-0.64%)
Oct 05, 2016 71.43 71.43 71.30 71.33 1,015 -1.57(-2.15%)
Oct 04, 2016 72.90 72.90 72.90 72.90 359 -1.58(-2.12%)
Oct 03, 2016 74.48 74.48 74.48 74.48 62 +0.00(+0.00%)
Sep 30, 2016 74.42 74.48 74.42 74.48 2,013 +0.20(+0.27%)
Sep 29, 2016 74.35 74.35 74.28 74.28 1,696 -1.82(-2.40%)
Sep 28, 2016 76.10 76.10 76.10 76.10 70 +0.00(+0.00%)
Sep 27, 2016 76.07 76.10 76.07 76.10 352 -0.05(-0.06%)
Sep 26, 2016 76.15 76.15 76.15 76.15 311 +0.67(+0.89%)
Sep 22, 2016 75.84 75.84 75.48 75.48 15 -0.61(-0.80%)
Sep 21, 2016 75.30 76.09 75.30 76.09 1,735 +2.10(+2.84%)
Sep 20, 2016 73.98 73.98 73.98 73.98 401 -0.22(-0.29%)
Sep 19, 2016 74.11 74.20 74.11 74.20 609 +0.58(+0.79%)
Sep 13, 2016 73.38 73.65 73.38 73.62 70 +1.31(+1.81%)
Sep 09, 2016 72.31 72.31 72.31 72.31 123 -0.79(-1.08%)
Sep 08, 2016 74.03 74.44 73.10 73.10 8,926 -0.37(-0.50%)
Sep 06, 2016 73.47 73.47 73.47 73.47 1 +1.85(+2.58%)
Sep 02, 2016 71.62 71.62 71.62 71.62 800 -0.41(-0.57%)
Sep 01, 2016 72.03 72.03 72.03 72.03 473 +0.21(+0.29%)
Aug 31, 2016 71.85 71.90 71.76 71.82 1,416 -2.14(-2.89%)
Aug 29, 2016 73.36 73.96 73.36 73.96 340 -0.20(-0.27%)
Aug 26, 2016 76.43 76.43 74.16 74.16 4,933 -2.37(-3.10%)
Aug 22, 2016 76.41 76.54 76.41 76.53 144 -0.54(-0.70%)
Aug 18, 2016 77.00 77.15 77.00 77.07 138 +0.61(+0.80%)
Aug 16, 2016 76.58 76.58 76.29 76.46 197 +1.23(+1.63%)
Aug 11, 2016 75.23 75.23 75.23 75.23 248 +0.10(+0.13%)
Aug 10, 2016 75.13 75.13 75.13 75.13 454 +0.84(+1.13%)
Aug 09, 2016 74.34 74.34 74.21 74.29 370 +0.76(+1.03%)
Aug 08, 2016 73.14 73.53 73.14 73.53 2,025 -0.83(-1.12%)
Aug 05, 2016 74.30 74.38 74.12 74.36 2,614 -0.95(-1.26%)
Aug 04, 2016 75.31 75.31 75.31 75.31 160 +0.07(+0.09%)
Aug 03, 2016 75.16 75.24 74.74 75.24 2,000 -0.61(-0.80%)
Aug 02, 2016 75.09 75.86 75.09 75.85 4,341 +2.19(+2.97%)
Aug 01, 2016 73.66 73.91 73.41 73.66 9,011 -0.45(-0.61%)
Jul 29, 2016 72.98 74.11 72.79 74.11 18,919 +4.61(+6.63%)
Jul 28, 2016 70.23 70.35 69.50 69.50 7,691 +0.43(+0.62%)
Jul 27, 2016 69.07 69.07 69.07 69.07 616 -1.39(-1.97%)
Jul 26, 2016 70.88 70.89 70.38 70.46 1,627 +1.64(+2.38%)
Jul 22, 2016 68.86 68.86 68.79 68.82 116 -0.38(-0.55%)
Jul 21, 2016 68.78 69.23 68.78 69.20 1,377 +1.62(+2.40%)
Jul 20, 2016 67.87 67.87 67.51 67.58 1,052 -1.11(-1.62%)
Jul 19, 2016 68.49 68.69 68.49 68.69 1,062 -0.21(-0.30%)
Jul 18, 2016 68.90 68.90 68.90 68.90 129 -0.50(-0.72%)
Jul 15, 2016 69.25 69.40 69.25 69.40 793 -0.11(-0.16%)
Jul 14, 2016 69.15 69.81 69.10 69.51 5,060 -1.73(-2.42%)
Jul 13, 2016 70.64 71.24 70.64 71.24 450 +0.95(+1.35%)
Jul 12, 2016 70.95 71.00 70.28 70.29 5,329 -3.11(-4.24%)
Jul 11, 2016 73.83 73.83 73.35 73.40 2,527 -3.29(-4.29%)
Jul 08, 2016 76.87 76.32 76.69 76.69 622 +0.37(+0.49%)
Jul 07, 2016 76.35 76.45 76.32 76.32 1,267 +1.08(+1.44%)
Jul 06, 2016 75.98 76.23 75.24 75.24 3,605 +0.30(+0.40%)
Jul 05, 2016 75.10 75.17 74.94 74.94 1,435 +1.10(+1.49%)
Jul 01, 2016 73.65 73.84 73.84 73.84 4,900 +1.13(+1.55%)
Jun 30, 2016 72.69 72.78 72.69 72.71 1,225 -0.79(-1.07%)
Jun 29, 2016 73.35 73.50 73.59 73.50 981 -0.09(-0.12%)
Jun 28, 2016 73.78 73.88 73.47 73.59 1,324 -1.20(-1.61%)
Jun 27, 2016 75.19 75.24 74.79 74.79 5,141 +0.76(+1.03%)
Jun 24, 2016 74.55 74.88 73.67 74.03 12,884 +4.58(+6.59%)
Jun 23, 2016 69.58 69.58 69.18 69.45 1,110 -1.63(-2.30%)
Jun 22, 2016 70.97 71.08 70.97 71.08 552 +0.59(+0.84%)
Jun 21, 2016 70.71 70.81 70.49 70.49 1,895 -1.58(-2.19%)
Jun 20, 2016 71.12 72.07 71.10 72.07 7,060 +0.71(+0.99%)
Jun 17, 2016 71.36 71.36 71.36 71.36 178 +0.06(+0.08%)
Jun 16, 2016 71.99 72.11 71.07 71.30 8,293 +1.41(+2.02%)
Jun 15, 2016 69.14 69.89 69.14 69.89 1,050 +0.75(+1.08%)
Jun 14, 2016 69.66 69.66 69.13 69.14 2,153 +0.23(+0.33%)
Jun 13, 2016 69.30 69.30 68.74 68.91 1,820 +0.62(+0.91%)
Jun 10, 2016 68.42 68.42 68.05 68.29 1,852 +0.06(+0.08%)
Jun 09, 2016 68.82 68.82 68.20 68.23 2,235 +0.12(+0.18%)
Jun 08, 2016 68.11 68.11 68.11 68.11 170 +0.57(+0.84%)
Jun 06, 2016 68.05 68.05 67.39 67.54 80 -0.76(-1.11%)
Jun 03, 2016 67.50 68.57 67.50 68.30 4,733 +2.55(+3.88%)
Jun 02, 2016 66.35 66.35 65.67 65.75 1,501 +0.80(+1.23%)
Jun 01, 2016 65.26 65.26 64.88 64.95 1,685 +1.70(+2.69%)
May 31, 2016 63.10 63.26 63.10 63.25 1,985 -0.60(-0.94%)
May 27, 2016 64.49 63.85 63.85 63.85 300 -0.90(-1.39%)
May 26, 2016 64.75 64.75 64.75 64.75 100 +0.53(+0.82%)
May 25, 2016 64.22 64.22 64.22 64.22 100 -0.18(-0.27%)
May 24, 2016 64.41 64.41 64.40 64.40 2,186 -0.91(-1.39%)
May 23, 2016 65.15 65.31 65.14 65.31 3,583 +0.81(+1.26%)
May 19, 2016 64.49 64.65 64.49 64.50 50 +0.07(+0.11%)
May 18, 2016 64.80 64.80 64.43 64.43 667 -1.25(-1.90%)
May 17, 2016 65.75 65.75 65.58 65.68 688 -0.08(-0.13%)
May 16, 2016 65.88 65.88 65.76 65.76 1,015 +0.18(+0.28%)
May 13, 2016 65.50 65.58 65.48 65.58 5,977 -0.24(-0.36%)
May 12, 2016 65.68 66.01 65.68 65.82 9,232 +0.56(+0.86%)
May 10, 2016 65.57 65.80 65.26 65.26 135 -1.04(-1.56%)
May 09, 2016 66.40 66.48 66.30 66.30 813 -2.10(-3.08%)
May 06, 2016 68.62 68.62 68.30 68.40 7,300 -0.44(-0.65%)
May 03, 2016 69.48 69.48 68.85 68.84 114 -0.01(-0.02%)
May 02, 2016 68.59 68.87 68.57 68.86 4,459 +0.27(+0.39%)
Apr 29, 2016 67.97 68.59 67.75 68.59 3,545 +1.63(+2.43%)
Apr 28, 2016 66.15 66.96 66.15 66.96 2,747 +3.86(+6.12%)
Apr 27, 2016 63.13 63.13 63.10 63.10 1,182 +0.03(+0.05%)
Apr 26, 2016 63.18 63.18 63.07 63.07 375 -0.27(-0.43%)
Apr 25, 2016 63.22 63.58 63.22 63.34 3,167 +0.46(+0.73%)
Apr 22, 2016 63.23 63.23 62.76 62.88 3,386 -2.44(-3.73%)
Apr 21, 2016 64.97 65.32 64.97 65.32 982 +0.39(+0.59%)
Apr 20, 2016 65.47 65.47 64.88 64.93 4,422 -0.84(-1.28%)
Apr 19, 2016 65.67 65.87 65.67 65.77 4,248 -0.50(-0.75%)
Apr 18, 2016 66.46 66.46 66.15 66.27 1,367 -0.08(-0.12%)
Apr 15, 2016 66.01 66.43 66.01 66.35 4,812 +0.63(+0.96%)
Apr 14, 2016 65.88 65.95 65.66 65.72 3,171 -0.00(-0.01%)
Apr 13, 2016 65.80 65.85 65.67 65.72 4,937 -0.78(-1.17%)
Apr 12, 2016 66.62 66.62 66.49 66.50 1,305 -0.82(-1.22%)
Apr 11, 2016 66.89 67.42 66.89 67.32 2,080 +0.28(+0.41%)
Apr 08, 2016 66.38 67.05 66.38 67.05 2,221 +0.29(+0.43%)
Apr 07, 2016 67.05 67.57 66.72 66.76 11,010 +1.51(+2.31%)
Apr 06, 2016 64.81 65.25 64.49 65.25 4,040 +1.00(+1.56%)
Apr 05, 2016 64.24 64.53 64.23 64.25 6,332 +0.82(+1.29%)
Apr 04, 2016 63.42 63.43 63.42 63.43 520 +1.45(+2.34%)
Mar 31, 2016 62.08 62.08 61.98 61.98 191 +0.06(+0.09%)
Mar 30, 2016 61.92 61.92 61.92 61.92 322 +0.13(+0.21%)
Mar 29, 2016 61.79 61.79 61.79 61.79 204 +0.63(+1.04%)
Mar 28, 2016 61.28 61.28 61.16 61.16 3,587 -0.70(-1.13%)
Mar 24, 2016 61.86 61.86 61.86 61.86 1,100 +0.01(+0.01%)
Mar 23, 2016 62.00 62.01 61.85 61.85 635 -0.36(-0.57%)
Mar 22, 2016 62.21 62.21 62.21 62.21 601 -0.71(-1.13%)
Mar 21, 2016 63.05 63.05 62.88 62.92 4,305 -0.33(-0.53%)
Mar 18, 2016 63.28 63.28 63.25 63.25 362 -0.06(-0.09%)
Mar 17, 2016 63.05 63.31 63.05 63.31 637 +1.29(+2.08%)
Mar 16, 2016 61.25 62.02 61.25 62.02 658 +0.32(+0.52%)
Mar 15, 2016 61.70 61.70 61.70 61.70 861 +0.88(+1.45%)
Mar 14, 2016 60.82 60.82 60.82 60.82 2,824 -0.01(-0.02%)
Mar 11, 2016 60.91 61.17 60.80 60.83 1,156 -0.47(-0.77%)
Mar 10, 2016 60.76 61.30 60.75 61.30 1,521 -0.34(-0.55%)
Mar 09, 2016 61.76 61.80 61.52 61.64 5,125 -0.47(-0.76%)
Mar 08, 2016 61.92 62.20 61.92 62.11 3,123 +1.11(+1.82%)
Mar 07, 2016 60.97 61.00 60.89 61.00 9,557 +0.43(+0.71%)
Mar 04, 2016 61.35 61.35 60.51 60.57 1,680 -0.26(-0.43%)
Mar 03, 2016 60.75 60.83 60.75 60.83 1,135 -0.15(-0.25%)
Mar 02, 2016 60.59 61.01 60.59 60.98 6,993 +0.51(+0.84%)
Mar 01, 2016 61.54 61.57 60.47 60.47 10,889 -1.32(-2.14%)
Feb 29, 2016 61.27 61.79 61.27 61.79 1,120 +1.23(+2.03%)
Feb 26, 2016 61.03 61.21 60.55 60.56 11,547 -1.34(-2.16%)
Feb 25, 2016 62.07 62.12 61.87 61.90 9,641 -1.59(-2.51%)
Feb 24, 2016 63.10 63.83 63.10 63.49 4,171 +0.82(+1.31%)
Feb 23, 2016 62.47 62.75 62.47 62.67 15,969 +0.70(+1.13%)
Feb 22, 2016 61.51 61.97 61.51 61.97 4,085 -0.18(-0.29%)
Feb 19, 2016 61.80 62.35 61.80 62.15 9,431 +0.74(+1.20%)
Feb 18, 2016 60.91 61.50 60.91 61.41 8,114 +0.64(+1.06%)
Feb 17, 2016 60.33 60.77 60.27 60.77 2,481 +0.02(+0.03%)
Feb 16, 2016 60.74 60.78 60.68 60.75 1,806 -0.66(-1.08%)
Feb 12, 2016 61.79 61.41 61.41 61.41 4,000 -1.06(-1.70%)
Feb 11, 2016 62.60 63.08 62.32 62.47 10,142 +1.12(+1.83%)
Feb 10, 2016 60.02 61.46 59.50 61.35 8,880 +1.75(+2.94%)
Feb 09, 2016 60.15 60.15 59.56 59.60 6,186 +0.59(+1.00%)
Feb 08, 2016 58.39 59.23 58.39 59.01 3,041 +1.36(+2.36%)
Feb 05, 2016 57.47 57.65 57.47 57.65 5,823 -0.35(-0.60%)
Feb 04, 2016 57.62 58.00 57.47 58.00 2,475 +1.02(+1.79%)
Feb 03, 2016 55.49 57.35 55.49 56.98 9,966 +2.10(+3.83%)
Feb 02, 2016 54.44 54.88 54.44 54.88 1,013 +0.98(+1.82%)
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.