Skip to main content

Ultra Yen 2X ETF (NY: YCL )

21.47 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.72 54.72 54.72 54.72 148 -0.28(-0.51%)
Oct 30, 2018 55.00 55.00 55.00 55.00 180 -0.46(-0.83%)
Oct 29, 2018 55.22 55.46 55.22 55.46 2,108 -0.76(-1.36%)
Oct 26, 2018 56.01 56.23 56.01 56.22 700 +1.07(+1.93%)
Oct 25, 2018 55.34 55.34 55.16 55.16 293 -0.04(-0.08%)
Oct 24, 2018 55.25 55.25 55.20 55.20 300 -0.13(-0.23%)
Oct 23, 2018 55.66 55.66 55.33 55.33 260 +0.30(+0.55%)
Oct 22, 2018 55.03 55.03 55.03 55.03 1,073 -0.50(-0.91%)
Oct 19, 2018 55.53 55.53 55.53 55.53 100 +0.00(+0.00%)
Oct 18, 2018 55.53 55.53 55.53 55.53 650 +0.26(+0.47%)
Oct 17, 2018 55.69 55.69 55.27 55.27 453 -0.42(-0.75%)
Oct 16, 2018 55.66 55.69 55.66 55.69 357 -0.01(-0.02%)
Oct 15, 2018 55.70 55.70 89 +0.00(+0.00%)
Oct 12, 2018 55.54 55.70 55.54 55.70 600 -0.06(-0.11%)
Oct 11, 2018 55.54 55.77 55.54 55.76 1,655 +0.40(+0.73%)
Oct 10, 2018 55.01 55.36 55.01 55.36 510 +0.73(+1.33%)
Oct 09, 2018 54.63 54.63 54.63 54.63 279 +0.50(+0.92%)
Oct 08, 2018 54.13 54.13 54.13 54.13 54 -0.00(-0.00%)
Oct 05, 2018 54.13 54.13 54.13 54.13 700 +0.00(+0.00%)
Oct 04, 2018 54.16 54.16 54.13 54.13 2,150 +0.60(+1.13%)
Oct 03, 2018 53.95 53.95 53.53 53.53 1,553 -0.69(-1.28%)
Oct 02, 2018 54.12 54.26 54.12 54.22 1,116 +0.27(+0.50%)
Oct 01, 2018 53.91 53.99 53.91 53.95 3,210 -0.49(-0.90%)
Sep 28, 2018 54.50 54.50 54.30 54.44 900 -0.06(-0.11%)
Sep 27, 2018 54.78 54.78 54.50 54.50 270 -0.46(-0.83%)
Sep 26, 2018 54.96 54.96 54.96 54.96 200 -0.15(-0.28%)
Sep 25, 2018 55.16 55.16 55.11 55.11 440 -0.07(-0.13%)
Sep 24, 2018 55.70 55.70 55.18 55.18 1,470 -0.98(-1.74%)
Sep 21, 2018 56.16 56.16 56.16 56.16 100 +0.00(+0.00%)
Sep 20, 2018 56.16 56.16 56.16 56.16 52 +0.00(+0.00%)
Sep 19, 2018 56.16 56.16 7 +0.00(+0.00%)
Sep 18, 2018 56.16 56.16 3 +0.00(+0.00%)
Sep 17, 2018 56.16 56.16 56.16 56.16 21 +0.00(+0.00%)
Sep 14, 2018 56.16 56.16 56.16 56.16 100 +0.00(+0.00%)
Sep 13, 2018 56.16 56.16 56.16 56.16 200 -0.69(-1.22%)
Sep 12, 2018 56.85 56.85 52 +0.00(+0.00%)
Sep 11, 2018 56.85 56.85 22 +0.00(+0.00%)
Sep 10, 2018 56.85 56.85 56.85 56.85 105 -0.08(-0.14%)
Sep 07, 2018 57.09 57.09 56.93 56.93 400 +0.36(+0.64%)
Sep 06, 2018 56.57 56.57 56.57 56.57 102 +0.00(+0.00%)
Sep 05, 2018 56.57 56.57 56.57 56.57 15 +0.00(+0.00%)
Sep 04, 2018 56.57 56.57 56.57 56.57 356 -0.57(-1.00%)
Aug 31, 2018 57.14 57.14 57.14 0 +0.00(+0.00%)
Aug 30, 2018 57.14 57.14 57.14 57.14 182 +0.49(+0.86%)
Aug 29, 2018 56.76 56.76 56.65 56.65 299 -0.39(-0.68%)
Aug 28, 2018 57.04 57.04 57.04 57.04 21 +0.00(+0.00%)
Aug 27, 2018 57.04 57.04 57.04 57.04 104 +0.00(+0.00%)
Aug 24, 2018 57.04 57.04 57.04 57.04 1,200 +0.18(+0.32%)
Aug 23, 2018 56.95 57.07 56.86 56.86 378 -1.00(-1.73%)
Aug 22, 2018 57.86 57.86 57.86 57.86 933 +0.05(+0.09%)
Aug 21, 2018 57.80 57.81 57.80 57.81 613 -0.24(-0.41%)
Aug 20, 2018 57.95 58.05 57.93 58.05 2,010 +0.24(+0.42%)
Aug 17, 2018 57.85 57.85 57.81 57.81 7,900 +0.51(+0.89%)
Aug 16, 2018 57.30 57.30 57.30 57.30 100 +0.00(+0.00%)
Aug 15, 2018 57.30 57.30 57.30 0 +0.00(+0.00%)
Aug 14, 2018 57.30 57.30 57.30 57.30 102 -0.07(-0.12%)
Aug 13, 2018 57.50 57.50 57.37 57.37 1,524 +0.01(+0.02%)
Aug 10, 2018 57.36 57.36 57.36 57.36 100 +0.00(+0.00%)
Aug 09, 2018 57.36 57.36 57.36 57.36 2 +0.00(+0.00%)
Aug 08, 2018 57.37 57.37 57.36 57.36 252 +0.46(+0.81%)
Aug 07, 2018 56.90 56.90 56.90 56.90 11 +0.00(+0.00%)
Aug 06, 2018 56.90 56.90 56.90 56.90 69 +0.00(+0.00%)
Aug 03, 2018 56.90 56.90 56.90 56.90 100 -0.10(-0.18%)
Aug 02, 2018 57.00 57.00 57.00 57.00 1,063 +0.28(+0.49%)
Aug 01, 2018 56.34 56.72 56.34 56.72 1,518 +0.09(+0.16%)
Jul 31, 2018 56.43 56.63 56.43 56.63 1,803 -0.76(-1.32%)
Jul 30, 2018 57.41 57.43 57.39 57.39 777 +0.20(+0.35%)
Jul 27, 2018 57.19 57.19 57.19 57.19 100 +0.00(+0.00%)
Jul 24, 2018 57.19 57.19 57.19 95 +0.12(+0.21%)
Jul 23, 2018 57.08 57.08 57.06 57.07 1,152 +1.55(+2.79%)
Jul 19, 2018 55.52 55.52 55.52 138 -0.32(-0.57%)
Jul 17, 2018 55.84 55.84 55.84 2 -0.19(-0.34%)
Jul 13, 2018 56.03 56.03 56.03 47 +0.03(+0.05%)
Jul 12, 2018 56.06 56.06 56.00 56.00 1,869 -0.54(-0.96%)
Jul 11, 2018 56.80 56.80 56.54 56.54 363 -0.76(-1.32%)
Jul 10, 2018 57.30 57.30 57.30 57.30 763 -0.39(-0.68%)
Jul 09, 2018 57.69 57.69 57.69 57.69 704 -0.36(-0.62%)
Jul 06, 2018 58.04 58.05 58.04 58.05 560 +0.33(+0.57%)
Jul 02, 2018 57.72 57.72 57.72 2,110 -0.61(-1.04%)
Jun 28, 2018 58.33 58.33 58.33 0 -0.07(-0.13%)
Jun 27, 2018 58.23 58.40 58.23 58.40 798 -0.12(-0.21%)
Jun 26, 2018 58.65 58.65 58.52 58.52 276 -0.70(-1.18%)
Jun 25, 2018 59.18 59.22 59.18 59.22 563 +0.43(+0.73%)
Jun 22, 2018 58.65 58.81 58.65 58.79 935 +0.01(+0.02%)
Jun 21, 2018 58.80 58.80 58.78 58.78 272 +0.06(+0.10%)
Jun 20, 2018 58.72 58.72 58.72 58.72 264 -0.03(-0.05%)
Jun 19, 2018 58.92 58.92 58.75 58.75 1,029 +0.60(+1.03%)
Jun 18, 2018 58.21 58.34 58.15 58.15 1,451 +0.03(+0.06%)
Jun 15, 2018 58.16 58.19 58.12 58.12 3,100 -0.30(-0.52%)
Jun 14, 2018 58.42 58.42 58.42 58.42 115 +0.42(+0.72%)
Jun 13, 2018 58.26 58.35 58.00 58.00 1,303 -0.52(-0.89%)
Jun 12, 2018 58.56 58.57 58.52 58.52 3,108 -0.08(-0.14%)
Jun 06, 2018 58.60 58.60 58.60 0 -0.54(-0.91%)
Jun 05, 2018 59.14 59.14 59.14 59.14 436 +0.02(+0.03%)
Jun 04, 2018 59.22 59.22 59.05 59.12 1,326 -0.21(-0.35%)
Jun 01, 2018 59.27 59.33 59.27 59.33 1,156 -0.98(-1.62%)
May 31, 2018 60.31 60.31 60.31 60.31 593 +0.23(+0.38%)
May 30, 2018 60.18 60.18 60.08 60.08 736 -0.39(-0.64%)
May 29, 2018 60.05 60.47 60.05 60.47 642 +0.95(+1.60%)
May 25, 2018 59.52 59.52 59.52 0 -0.27(-0.45%)
May 24, 2018 59.79 59.79 59.79 59.79 1,235 +0.90(+1.53%)
May 23, 2018 58.72 59.02 58.72 58.89 3,705 +0.78(+1.34%)
May 22, 2018 58.11 58.11 58.11 58.11 790 +0.36(+0.62%)
May 21, 2018 57.76 57.76 57.68 57.75 1,727 -0.53(-0.91%)
May 18, 2018 58.28 58.28 58.28 58.28 522 +0.00(+0.00%)
May 17, 2018 58.24 58.33 58.24 58.28 2,171 -0.37(-0.63%)
May 15, 2018 58.65 58.65 58.65 6 -0.78(-1.31%)
May 14, 2018 59.50 59.50 59.43 59.43 740 -0.23(-0.38%)
May 10, 2018 59.66 59.66 59.66 11 +0.30(+0.50%)
May 09, 2018 59.41 59.41 59.36 59.36 530 -0.79(-1.32%)
May 08, 2018 59.90 60.18 59.90 60.15 2,088 +0.29(+0.49%)
May 07, 2018 59.86 59.86 59.86 59.86 539 -0.28(-0.47%)
May 04, 2018 60.05 60.14 60.05 60.14 1,700 +0.11(+0.18%)
May 03, 2018 60.21 60.21 60.03 60.03 545 +0.14(+0.23%)
Apr 30, 2018 59.89 59.89 59.89 96 -0.34(-0.56%)
Apr 27, 2018 60.23 60.24 60.23 60.23 2,722 +0.15(+0.25%)
Apr 26, 2018 60.08 60.08 60.08 60.08 760 -0.05(-0.08%)
Apr 25, 2018 60.13 60.13 60.13 60.13 426 -0.55(-0.91%)
Apr 24, 2018 60.20 60.71 60.20 60.68 3,576 +0.00(+0.00%)
Apr 23, 2018 61.14 61.14 60.62 60.68 9,169 -1.28(-2.07%)
Apr 20, 2018 61.81 61.96 61.74 61.96 1,941 -0.22(-0.35%)
Apr 19, 2018 62.18 62.20 62.18 62.18 2,000 -0.18(-0.29%)
Apr 18, 2018 62.40 62.40 62.36 62.36 795 -0.29(-0.46%)
Apr 17, 2018 62.71 62.71 62.65 62.65 983 +0.08(+0.13%)
Apr 16, 2018 62.50 62.57 62.50 62.57 2,052 +0.27(+0.43%)
Apr 13, 2018 61.89 62.43 61.81 62.30 2,081 -0.12(-0.19%)
Apr 12, 2018 62.31 62.42 62.25 62.42 1,926 -0.50(-0.79%)
Apr 11, 2018 62.83 62.92 62.70 62.92 1,059 +0.41(+0.66%)
Apr 10, 2018 62.69 62.69 62.37 62.51 3,172 -0.07(-0.11%)
Apr 09, 2018 62.72 62.72 62.58 62.58 2,990 -0.25(-0.40%)
Apr 06, 2018 62.58 62.83 62.58 62.83 1,731 +0.62(+0.99%)
Apr 05, 2018 62.67 62.67 62.21 62.21 2,045 -0.85(-1.34%)
Apr 04, 2018 63.63 63.63 63.06 63.06 1,325 -0.15(-0.24%)
Apr 03, 2018 63.21 63.21 63.21 63.21 170 -1.17(-1.82%)
Apr 02, 2018 63.56 64.38 63.56 64.38 9,552 +0.89(+1.40%)
Mar 29, 2018 63.49 63.49 63.49 0 +0.44(+0.69%)
Mar 28, 2018 63.85 63.85 63.02 63.05 18,376 -1.40(-2.17%)
Mar 27, 2018 64.29 64.49 64.26 64.45 1,043 -0.25(-0.38%)
Mar 26, 2018 65.15 65.28 64.70 64.70 3,885 -1.03(-1.57%)
Mar 23, 2018 65.20 65.77 65.16 65.73 4,654 +0.81(+1.25%)
Mar 22, 2018 64.72 64.92 64.72 64.92 1,773 +0.86(+1.34%)
Mar 21, 2018 64.06 64.06 64.06 64.06 286 +0.40(+0.63%)
Mar 20, 2018 63.76 63.76 63.66 63.66 362 -0.69(-1.07%)
Mar 19, 2018 64.35 64.35 64.35 64.35 436 +0.17(+0.26%)
Mar 16, 2018 64.18 64.18 64.18 64.18 749 +0.10(+0.16%)
Mar 15, 2018 64.29 64.30 63.99 64.08 3,118 +0.06(+0.09%)
Mar 14, 2018 63.56 64.02 63.56 64.02 1,643 +0.34(+0.53%)
Mar 13, 2018 63.21 63.68 62.99 63.68 1,684 -0.02(-0.03%)
Mar 12, 2018 63.62 63.74 63.62 63.70 2,082 +0.39(+0.62%)
Mar 09, 2018 63.24 63.41 63.16 63.31 5,935 -0.69(-1.08%)
Mar 08, 2018 64.20 64.20 64.00 64.00 4,214 -0.19(-0.30%)
Mar 07, 2018 64.07 64.19 862 +0.09(+0.14%)
Mar 06, 2018 64.07 64.26 64.07 64.10 1,487 -0.16(-0.25%)
Mar 05, 2018 64.75 64.75 64.26 64.26 4,064 -0.52(-0.80%)
Mar 02, 2018 64.98 65.10 64.77 64.78 2,071 +1.60(+2.53%)
Mar 01, 2018 63.38 63.38 63.18 63.18 623 -0.42(-0.66%)
Feb 28, 2018 63.15 63.61 63.13 63.60 3,832 +0.94(+1.50%)
Feb 27, 2018 63.10 63.10 62.38 62.66 3,629 -0.59(-0.93%)
Feb 26, 2018 63.16 63.25 63.13 63.25 2,620 -0.31(-0.49%)
Feb 23, 2018 63.64 63.64 63.56 63.56 377 +0.00(+0.00%)
Feb 22, 2018 63.63 63.56 3,121 +1.30(+2.09%)
Feb 21, 2018 62.72 62.77 62.24 62.26 7,184 -0.66(-1.05%)
Feb 20, 2018 63.02 63.02 62.90 62.92 1,990 -1.08(-1.69%)
Feb 16, 2018 64.00 64.00 64.00 0 -0.35(-0.54%)
Feb 15, 2018 63.87 64.43 63.86 64.35 3,581 +1.10(+1.73%)
Feb 14, 2018 63.04 63.42 62.85 63.25 7,387 +0.90(+1.44%)
Feb 13, 2018 62.48 62.71 62.35 62.35 6,607 +0.82(+1.33%)
Feb 12, 2018 61.33 61.55 61.33 61.53 1,383 +0.23(+0.37%)
Feb 09, 2018 60.99 61.93 60.99 61.30 5,565 +0.09(+0.15%)
Feb 08, 2018 60.46 61.25 60.46 61.21 7,500 +0.51(+0.84%)
Feb 07, 2018 60.73 60.81 60.70 60.70 1,140 +0.12(+0.20%)
Feb 06, 2018 60.60 60.77 60.58 60.58 1,010 +0.32(+0.53%)
Feb 05, 2018 60.03 60.26 60.03 60.26 914 +0.47(+0.79%)
Feb 02, 2018 59.65 59.79 59.50 59.79 6,471 -0.82(-1.35%)
Feb 01, 2018 60.47 60.64 60.47 60.61 3,327 -0.39(-0.64%)
Jan 31, 2018 61.17 61.17 60.72 61.00 1,871 -0.29(-0.47%)
Jan 30, 2018 61.08 61.29 61.29 2,122 +0.21(+0.34%)
Jan 29, 2018 61.43 61.43 61.08 61.08 505 -0.30(-0.49%)
Jan 26, 2018 61.03 61.38 61.03 61.38 857 +0.95(+1.57%)
Jan 25, 2018 61.03 61.41 60.43 60.43 2,028 -0.46(-0.76%)
Jan 24, 2018 60.67 61.13 60.67 60.89 3,803 +1.22(+2.04%)
Jan 23, 2018 59.65 59.67 59.61 59.67 1,095 +0.70(+1.19%)
Jan 22, 2018 59.07 59.07 58.97 58.97 595 -0.32(-0.54%)
Jan 19, 2018 59.33 59.41 59.29 59.29 2,990 +0.19(+0.32%)
Jan 17, 2018 59.10 59.10 59.10 91 -0.56(-0.94%)
Jan 16, 2018 59.30 59.66 59.15 59.66 2,742 +0.74(+1.26%)
Jan 12, 2018 58.92 58.92 58.92 0 +0.01(+0.02%)
Jan 11, 2018 58.80 58.91 58.80 58.91 766 +0.58(+0.99%)
Jan 10, 2018 58.47 58.68 58.33 58.33 2,681 +0.84(+1.46%)
Jan 09, 2018 57.49 57.49 57.47 57.49 2,759 +0.60(+1.05%)
Jan 08, 2018 56.89 56.89 56.89 56.89 266 +0.12(+0.21%)
Jan 05, 2018 56.77 56.77 56.77 56.77 112 -0.66(-1.15%)
Jan 03, 2018 57.43 57.43 57.43 41 -0.02(-0.03%)
Dec 29, 2017 57.45 57.45 57.45 195 +0.40(+0.70%)
Dec 28, 2017 57.41 57.41 57.05 57.05 1,401 +0.04(+0.07%)
Dec 26, 2017 57.01 57.01 57.01 10 +0.10(+0.18%)
Dec 22, 2017 56.95 56.95 56.90 56.91 2,100 +0.13(+0.23%)
Dec 21, 2017 56.78 56.78 56.78 56.78 306 -0.15(-0.26%)
Dec 20, 2017 56.85 56.93 56.85 56.93 336 -0.70(-1.21%)
Dec 18, 2017 57.63 57.63 57.63 1 +0.03(+0.05%)
Dec 15, 2017 58.01 58.01 57.60 57.60 2,022 -0.33(-0.57%)
Dec 14, 2017 57.93 57.93 57.93 57.93 1,025 +0.22(+0.38%)
Dec 13, 2017 57.18 57.74 57.18 57.71 2,327 +0.98(+1.73%)
Dec 12, 2017 56.72 56.73 56.68 56.73 894 -0.08(-0.14%)
Dec 08, 2017 56.81 56.81 56.81 1 -0.35(-0.61%)
Dec 07, 2017 57.65 57.65 57.16 57.16 2,815 -0.89(-1.53%)
Dec 06, 2017 58.02 58.05 57.93 58.05 2,750 +0.33(+0.57%)
Dec 05, 2017 57.46 57.72 57.40 57.72 1,039 +0.02(+0.03%)
Dec 04, 2017 57.70 57.70 57.70 57.70 740 -0.55(-0.94%)
Dec 01, 2017 57.53 58.31 57.53 58.25 597 +0.48(+0.83%)
Nov 30, 2017 58.00 58.00 57.69 57.77 1,266 -0.70(-1.20%)
Nov 29, 2017 58.46 58.47 58.46 58.47 445 -0.63(-1.07%)
Nov 28, 2017 58.99 59.10 58.99 59.10 577 -0.32(-0.54%)
Nov 27, 2017 59.39 59.42 59.36 59.42 1,007 +0.20(+0.34%)
Nov 22, 2017 59.22 59.22 59.22 100 +1.12(+1.92%)
Nov 21, 2017 58.06 58.10 58.06 58.10 235 +0.35(+0.61%)
Nov 20, 2017 58.04 58.04 57.74 57.75 1,158 -0.47(-0.81%)
Nov 17, 2017 57.92 58.30 57.92 58.22 1,853 +0.89(+1.55%)
Nov 16, 2017 57.50 57.50 57.33 57.33 719 -0.18(-0.31%)
Nov 15, 2017 57.50 57.52 57.42 57.51 776 +0.56(+0.98%)
Nov 14, 2017 56.91 56.95 56.89 56.95 570 +0.20(+0.36%)
Nov 13, 2017 56.84 56.84 56.75 56.75 1,559 -0.09(-0.16%)
Nov 10, 2017 56.87 56.93 56.79 56.84 26,624 -0.20(-0.35%)
Nov 09, 2017 56.79 57.25 56.76 57.04 11,149 +0.55(+0.97%)
Nov 08, 2017 56.93 56.93 56.49 56.49 20,881 -0.07(-0.12%)
Nov 07, 2017 56.30 56.65 56.20 56.56 2,108 -0.12(-0.22%)
Nov 06, 2017 56.27 56.68 56.24 56.68 48,527 +0.31(+0.55%)
Nov 03, 2017 56.37 56.37 56.37 56.37 239 +0.07(+0.13%)
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.