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

Ultra Yen 2X ETF (NY: YCL )

21.57 -0.00 (-0.02%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Oct 31, 2017 57.01 57.01 57.01 57.01 263 -0.25(-0.43%)
Oct 30, 2017 57.26 57.27 57.23 57.26 956 +0.90(+1.59%)
Oct 27, 2017 56.36 56.36 56.36 56.36 2,512 -0.29(-0.51%)
Oct 24, 2017 56.65 56.65 56.65 1 -0.20(-0.35%)
Oct 23, 2017 56.66 56.85 56.66 56.85 5,859 -0.24(-0.43%)
Oct 20, 2017 57.10 57.10 56.91 57.09 2,823 -0.49(-0.84%)
Oct 18, 2017 57.58 57.58 57.58 0 -0.72(-1.23%)
Oct 17, 2017 58.17 58.30 58.17 58.30 8,865 -0.17(-0.29%)
Oct 16, 2017 58.81 58.81 58.45 58.47 10,038 +0.31(+0.53%)
Oct 10, 2017 58.16 58.16 58.16 42 +0.22(+0.38%)
Oct 09, 2017 57.90 57.94 57.90 57.94 297 +0.25(+0.43%)
Oct 05, 2017 57.69 10,101 -0.19(-0.33%)
Oct 04, 2017 57.88 57.88 57.88 57.88 662 -0.09(-0.16%)
Oct 02, 2017 57.97 57.97 57.97 0 -0.20(-0.34%)
Sep 27, 2017 58.17 58.17 58.17 0 -0.18(-0.31%)
Sep 26, 2017 58.43 58.55 58.35 58.35 1,008 -0.56(-0.95%)
Sep 25, 2017 58.91 58.91 58.91 58.91 1,410 +0.15(+0.26%)
Sep 22, 2017 58.76 58.76 58.76 58.76 150 +0.56(+0.95%)
Sep 21, 2017 58.20 58.20 58.20 58.20 271 -0.08(-0.14%)
Sep 20, 2017 59.14 59.23 58.28 58.28 18,285 -0.93(-1.57%)
Sep 19, 2017 59.07 59.21 59.01 59.21 1,852 -0.09(-0.15%)
Sep 18, 2017 59.27 59.30 59.19 59.30 1,740 -0.79(-1.31%)
Sep 14, 2017 60.09 65 -0.54(-0.89%)
Sep 12, 2017 60.63 15 -1.22(-1.97%)
Sep 11, 2017 61.85 61.85 61.85 61.85 245 -1.71(-2.69%)
Sep 08, 2017 63.58 63.58 63.56 63.56 644 +1.94(+3.14%)
Sep 06, 2017 61.62 147 -0.69(-1.11%)
Sep 05, 2017 62.32 62.44 62.31 62.31 2,053 +1.64(+2.70%)
Sep 01, 2017 60.67 60.67 60.67 60.67 106 -0.19(-0.31%)
Aug 31, 2017 60.86 60.86 60.86 60.86 278 +0.14(+0.22%)
Aug 30, 2017 60.73 60.73 60.73 60.73 227 -1.98(-3.15%)
Aug 29, 2017 62.70 62.70 62.70 62.70 350 +0.92(+1.49%)
Aug 28, 2017 61.78 61.78 61.78 61.78 171 +0.04(+0.06%)
Aug 25, 2017 61.40 61.96 61.40 61.74 2,011 -0.23(-0.37%)
Aug 23, 2017 61.97 89 +0.32(+0.52%)
Aug 22, 2017 61.94 61.94 61.65 61.65 968 -0.75(-1.20%)
Aug 21, 2017 62.30 62.40 62.30 62.40 960 +1.67(+2.75%)
Aug 16, 2017 60.73 116 -1.47(-2.36%)
Aug 11, 2017 62.20 85 +0.26(+0.42%)
Aug 10, 2017 61.79 61.96 61.79 61.94 2,684 +0.88(+1.44%)
Aug 09, 2017 61.30 61.30 61.06 61.06 2,806 +0.89(+1.48%)
Aug 07, 2017 60.17 131 -0.28(-0.46%)
Aug 04, 2017 60.52 60.52 60.45 60.45 3,993 -0.58(-0.95%)
Aug 03, 2017 61.01 61.03 61.01 61.03 315 +0.49(+0.82%)
Aug 02, 2017 60.53 60.53 60.53 60.53 154 -0.12(-0.19%)
Aug 01, 2017 60.65 60.65 60.65 60.65 230 +0.14(+0.23%)
Jul 28, 2017 60.51 23 +0.91(+1.53%)
Jul 27, 2017 59.60 59.60 59.60 59.60 700 +0.45(+0.76%)
Jul 25, 2017 59.15 50 -0.82(-1.37%)
Jul 24, 2017 60.25 60.25 59.97 59.97 1,500 -0.05(-0.08%)
Jul 21, 2017 60.03 60.03 60.02 60.02 797 +0.91(+1.53%)
Jul 18, 2017 59.11 40 +0.68(+1.16%)
Jul 17, 2017 58.43 58.43 58.43 58.43 368 -0.28(-0.47%)
Jul 14, 2017 58.71 58.71 58.71 58.71 135 +0.86(+1.49%)
Jul 13, 2017 57.85 57.85 57.85 57.85 612 -0.08(-0.14%)
Jul 12, 2017 57.88 57.94 57.88 57.93 1,414 +1.02(+1.79%)
Jul 11, 2017 56.80 56.91 56.79 56.91 1,073 -0.04(-0.07%)
Jul 10, 2017 56.88 56.95 56.88 56.95 2,980 -0.28(-0.49%)
Jul 07, 2017 57.00 57.23 56.92 57.23 858 -0.72(-1.24%)
Jul 06, 2017 57.95 57.95 57.95 57.95 307 +0.00(+0.00%)
Jul 05, 2017 57.96 57.96 57.95 57.95 903 +0.25(+0.43%)
Jul 03, 2017 57.89 57.91 57.70 57.70 1,559 -1.40(-2.37%)
Jun 27, 2017 59.10 39 -0.98(-1.63%)
Jun 23, 2017 60.08 1 +0.30(+0.50%)
Jun 19, 2017 59.78 6 -0.85(-1.40%)
Jun 16, 2017 60.29 60.63 60.29 60.63 665 -1.25(-2.02%)
Jun 14, 2017 61.88 251 +0.33(+0.53%)
Jun 13, 2017 61.55 61.55 61.55 61.55 311 +0.26(+0.42%)
Jun 09, 2017 61.29 1,208 -0.25(-0.40%)
Jun 08, 2017 61.43 61.54 61.27 61.54 2,424 -0.14(-0.23%)
Jun 07, 2017 61.69 61.69 61.68 61.68 4,003 -0.36(-0.58%)
Jun 06, 2017 62.01 62.09 62.01 62.04 3,216 +1.06(+1.74%)
Jun 05, 2017 61.02 61.02 60.98 60.98 561 +0.03(+0.04%)
Jun 02, 2017 60.95 60.95 60.95 60.95 465 +1.03(+1.72%)
Jun 01, 2017 59.86 59.96 59.86 59.92 4,692 -0.77(-1.27%)
May 30, 2017 60.69 55 +0.69(+1.15%)
May 26, 2017 60.04 60.07 60.00 60.00 1,523 +0.39(+0.65%)
May 25, 2017 59.61 59.61 59.61 59.61 2,010 -0.15(-0.25%)
May 24, 2017 59.31 59.76 59.31 59.76 400 -0.07(-0.12%)
May 23, 2017 59.83 59.83 59.83 59.83 665 -0.35(-0.58%)
May 22, 2017 60.18 60.18 60.18 60.18 471 +0.12(+0.19%)
May 19, 2017 60.23 60.24 60.06 60.06 2,799 -0.54(-0.89%)
May 18, 2017 60.30 60.60 60.27 60.60 2,889 +0.09(+0.16%)
May 17, 2017 59.69 60.51 59.65 60.51 1,775 +2.33(+4.01%)
May 16, 2017 58.31 58.31 58.17 58.17 2,109 +0.52(+0.90%)
May 15, 2017 57.92 57.92 57.65 57.65 4,873 -0.36(-0.62%)
May 12, 2017 58.04 58.04 58.01 58.01 1,025 +0.45(+0.78%)
May 11, 2017 57.63 57.63 57.49 57.56 635 +0.38(+0.66%)
May 10, 2017 57.40 57.50 57.12 57.18 3,415 +0.09(+0.16%)
May 09, 2017 57.25 57.30 57.09 57.09 2,056 -1.31(-2.24%)
May 08, 2017 58.70 58.70 58.37 58.40 582 -0.37(-0.64%)
May 05, 2017 58.77 58.77 58.77 58.77 349 -0.18(-0.30%)
May 04, 2017 58.75 58.95 58.67 58.95 1,482 +0.18(+0.31%)
May 03, 2017 59.09 59.22 58.75 58.77 4,112 -0.63(-1.06%)
May 02, 2017 59.40 59.40 59.40 59.40 626 -0.34(-0.57%)
May 01, 2017 60.07 60.07 59.67 59.74 3,765 -0.25(-0.42%)
Apr 28, 2017 59.99 59.99 59.99 59.99 3,046 -0.44(-0.74%)
Apr 27, 2017 59.91 60.43 59.91 60.43 398 -0.32(-0.52%)
Apr 25, 2017 60.75 28 -1.01(-1.64%)
Apr 24, 2017 61.76 61.76 61.76 61.76 279 -0.78(-1.25%)
Apr 20, 2017 62.54 181 -0.68(-1.08%)
Apr 19, 2017 62.76 63.22 62.76 63.22 989 +0.15(+0.23%)
Apr 17, 2017 63.08 277 +0.29(+0.45%)
Apr 13, 2017 62.68 62.79 62.59 62.79 1,857 +0.02(+0.03%)
Apr 12, 2017 62.30 62.77 62.21 62.77 5,303 +0.69(+1.11%)
Apr 11, 2017 61.48 62.21 61.48 62.08 2,721 +1.59(+2.63%)
Apr 10, 2017 60.44 60.51 60.44 60.49 1,913 +0.18(+0.30%)
Apr 07, 2017 60.36 60.36 60.31 60.31 480 -0.69(-1.13%)
Apr 06, 2017 61.05 61.05 61.00 61.00 2,135 +0.00(+0.00%)
Apr 05, 2017 60.39 61.00 60.39 61.00 2,467 -0.07(-0.11%)
Apr 04, 2017 61.20 61.24 61.04 61.07 1,235 +0.27(+0.44%)
Apr 03, 2017 60.24 60.80 60.24 60.80 633 +0.61(+1.01%)
Mar 31, 2017 60.11 60.19 60.11 60.19 351 +0.31(+0.52%)
Mar 30, 2017 59.85 59.92 59.84 59.88 5,896 -0.92(-1.51%)
Mar 29, 2017 60.83 60.83 60.80 60.80 460 +0.19(+0.31%)
Mar 28, 2017 61.55 61.55 60.61 60.61 3,398 -0.58(-0.95%)
Mar 27, 2017 61.58 61.58 61.19 61.19 1,688 +0.19(+0.31%)
Mar 24, 2017 60.87 61.00 60.87 61.00 837 +0.03(+0.05%)
Mar 23, 2017 61.09 61.15 60.92 60.97 7,979 +0.10(+0.17%)
Mar 22, 2017 61.05 61.05 60.87 60.87 2,097 +0.67(+1.11%)
Mar 21, 2017 59.61 60.25 59.61 60.20 2,590 +1.10(+1.86%)
Mar 20, 2017 59.10 59.11 59.10 59.10 500 +0.06(+0.10%)
Mar 17, 2017 59.18 59.18 59.04 59.04 7,875 +0.69(+1.18%)
Mar 16, 2017 58.35 58.35 58.35 58.35 1,000 -0.02(-0.03%)
Mar 15, 2017 57.03 58.37 56.98 58.37 6,642 +1.34(+2.35%)
Mar 14, 2017 57.03 57.03 57.03 57.03 112 +0.03(+0.05%)
Mar 13, 2017 56.86 57.00 56.86 57.00 459 -0.01(-0.03%)
Mar 10, 2017 57.01 57.01 57.01 57.01 227 +0.21(+0.38%)
Mar 09, 2017 56.90 56.90 56.80 56.80 1,678 -0.97(-1.68%)
Mar 07, 2017 57.77 30 -0.16(-0.28%)
Mar 06, 2017 57.93 57.93 57.93 57.93 155 +0.43(+0.75%)
Mar 03, 2017 57.32 57.50 57.07 57.50 1,890 +0.16(+0.28%)
Mar 02, 2017 57.50 57.50 57.22 57.34 3,149 -0.81(-1.39%)
Mar 01, 2017 57.99 58.15 57.94 58.15 1,503 -1.37(-2.30%)
Feb 28, 2017 59.80 60.10 59.48 59.52 2,394 +0.42(+0.71%)
Feb 27, 2017 59.10 59.10 59.10 59.10 157 -0.72(-1.20%)
Feb 24, 2017 59.56 59.94 59.50 59.82 1,746 +0.55(+0.93%)
Feb 23, 2017 59.18 59.27 59.18 59.27 478 +0.36(+0.61%)
Feb 22, 2017 58.91 58.91 58.91 58.91 491 -0.09(-0.15%)
Feb 17, 2017 59.00 160 +0.37(+0.63%)
Feb 16, 2017 58.51 58.65 58.51 58.63 1,041 +1.04(+1.80%)
Feb 14, 2017 57.59 230 -0.66(-1.14%)
Feb 13, 2017 57.98 58.25 57.90 58.25 6,362 -0.32(-0.55%)
Feb 10, 2017 58.50 58.57 58.49 58.57 1,032 -0.09(-0.16%)
Feb 09, 2017 59.60 59.74 58.66 58.67 3,590 -1.37(-2.28%)
Feb 08, 2017 60.03 60.03 60.03 60.03 292 +0.19(+0.33%)
Feb 07, 2017 59.79 60.13 59.53 59.84 2,531 -0.37(-0.61%)
Feb 06, 2017 59.85 60.30 59.52 60.21 4,113 +0.69(+1.16%)
Feb 03, 2017 59.73 59.73 59.52 59.52 1,544 +0.29(+0.49%)
Feb 02, 2017 59.56 59.72 59.23 59.23 3,657 +0.45(+0.77%)
Feb 01, 2017 58.20 59.17 58.10 58.78 2,304 -0.55(-0.93%)
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%)
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.