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

Ultra Yen 2X ETF (NY: YCL )

21.81 -0.08 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2017 56.30 56.30 56.30 105 -0.71(-1.25%)
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%)
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.