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

Ultra Yen 2X ETF (NY: YCL )

21.69 -0.15 (-0.69%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 20, 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 (%)
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%)
Feb 01, 2016 54.05 54.05 53.79 53.90 861 +0.09(+0.17%)
Jan 29, 2016 53.61 53.81 53.38 53.81 9,626 -2.16(-3.86%)
Jan 28, 2016 55.84 55.98 55.84 55.97 634 -0.24(-0.43%)
Jan 27, 2016 56.21 56.21 56.21 56.21 518 -0.16(-0.28%)
Jan 26, 2016 56.21 56.37 56.18 56.37 2,442 +0.06(+0.11%)
Jan 25, 2016 56.31 56.31 56.31 56.31 337 +0.08(+0.15%)
Jan 22, 2016 56.36 56.39 56.17 56.23 4,651 -1.08(-1.89%)
Jan 21, 2016 57.60 57.60 57.31 57.31 530 -0.64(-1.10%)
Jan 20, 2016 58.24 58.28 57.95 57.95 4,505 +0.68(+1.18%)
Jan 19, 2016 57.03 57.27 56.90 57.27 2,471 -0.49(-0.85%)
Jan 15, 2016 57.67 57.76 57.76 57.76 5,600 +1.08(+1.91%)
Jan 14, 2016 57.25 57.28 56.67 56.68 4,529 -0.17(-0.30%)
Jan 13, 2016 56.67 56.85 56.43 56.85 2,310 -0.19(-0.33%)
Jan 12, 2016 57.00 57.10 56.80 57.04 2,501 -0.04(-0.07%)
Jan 11, 2016 56.88 57.57 56.88 57.08 6,847 -0.18(-0.31%)
Jan 08, 2016 56.72 57.26 56.62 57.26 5,347 +0.10(+0.17%)
Jan 07, 2016 56.97 57.24 56.71 57.16 3,241 +0.77(+1.37%)
Jan 06, 2016 56.18 56.39 56.16 56.39 7,600 +0.56(+1.00%)
Jan 05, 2016 55.78 55.99 55.78 55.83 3,720 +0.23(+0.41%)
Jan 04, 2016 55.68 55.77 55.60 55.60 3,406 +0.90(+1.65%)
Dec 31, 2015 54.62 54.70 54.70 54.70 200 +0.35(+0.65%)
Dec 30, 2015 54.35 54.35 54.35 54.35 210 -0.28(-0.51%)
Dec 28, 2015 54.70 54.70 54.63 54.63 10 -0.05(-0.09%)
Dec 24, 2015 54.62 54.68 54.68 54.68 300 +0.58(+1.07%)
Dec 22, 2015 54.16 54.36 54.09 54.10 102 +0.06(+0.11%)
Dec 21, 2015 53.95 54.19 53.95 54.04 1,988 +0.07(+0.13%)
Dec 18, 2015 53.61 53.97 53.61 53.97 1,539 +1.36(+2.59%)
Dec 17, 2015 52.69 52.76 52.53 52.61 6,895 -0.98(-1.83%)
Dec 16, 2015 53.42 53.59 53.00 53.59 8,900 +0.06(+0.11%)
Dec 15, 2015 53.85 53.85 53.53 53.53 2,973 -1.14(-2.09%)
Dec 14, 2015 54.43 54.72 54.27 54.67 6,412 +0.35(+0.65%)
Dec 11, 2015 54.01 54.39 53.93 54.32 8,122 +0.62(+1.15%)
Dec 10, 2015 53.70 53.70 53.70 53.70 1,256 -0.15(-0.28%)
Dec 09, 2015 53.13 53.85 53.13 53.85 6,183 +1.68(+3.22%)
Dec 07, 2015 52.17 52.17 52.17 52.17 55 -0.08(-0.15%)
Dec 04, 2015 52.35 52.51 52.24 52.25 3,000 +0.07(+0.13%)
Dec 03, 2015 52.18 52.18 52.18 52.18 2,650 -0.39(-0.74%)
Dec 01, 2015 52.57 52.57 52.57 52.57 4 -0.35(-0.66%)
Nov 24, 2015 52.92 52.92 52.92 52.92 500 +0.27(+0.51%)
Nov 23, 2015 52.54 52.65 52.47 52.65 1,775 +0.03(+0.06%)
Nov 19, 2015 52.63 52.62 52.62 52.62 6,100 +0.53(+1.02%)
Nov 18, 2015 52.07 52.10 52.07 52.09 4,201 -0.34(-0.65%)
Nov 16, 2015 52.43 52.43 52.43 52.43 200 -0.15(-0.29%)
Nov 13, 2015 52.62 52.62 52.54 52.58 2,201 +0.37(+0.71%)
Nov 10, 2015 52.20 52.21 52.21 52.21 800 -0.11(-0.21%)
Nov 06, 2015 52.67 52.73 52.30 52.32 216 -1.27(-2.37%)
Nov 05, 2015 53.60 53.60 53.59 53.59 537 -0.12(-0.23%)
Nov 04, 2015 53.69 53.71 53.69 53.71 200 -0.56(-1.03%)
Nov 03, 2015 54.08 54.31 54.08 54.27 5,545 -0.34(-0.62%)
Oct 30, 2015 54.61 54.61 54.61 54.61 50 +0.44(+0.81%)
Oct 29, 2015 54.18 54.18 54.17 54.17 300 -0.66(-1.20%)
Oct 28, 2015 54.83 54.83 54.83 54.83 835 -0.11(-0.20%)
Oct 27, 2015 54.94 54.94 54.94 54.94 100 +0.71(+1.31%)
Oct 26, 2015 54.46 54.46 54.23 54.23 1,225 +0.02(+0.04%)
Oct 23, 2015 54.10 54.21 54.10 54.21 1,202 -0.94(-1.70%)
Oct 21, 2015 55.15 55.15 55.15 55.15 69 -0.21(-0.38%)
Oct 20, 2015 55.40 55.40 55.36 55.36 444 -0.43(-0.77%)
Oct 19, 2015 55.80 55.80 55.79 55.79 1,445 -0.01(-0.02%)
Oct 16, 2015 56.24 56.24 55.69 55.80 20,840 -0.56(-0.99%)
Oct 15, 2015 56.63 56.88 56.36 56.36 16,774 -0.05(-0.09%)
Oct 14, 2015 55.95 56.51 55.82 56.41 1,602 +0.83(+1.49%)
Oct 13, 2015 55.61 55.61 55.41 55.58 6,209 +0.18(+0.32%)
Oct 12, 2015 55.20 55.40 55.10 55.40 5,568 +0.33(+0.60%)
Oct 09, 2015 55.10 55.10 55.06 55.07 2,780 -0.22(-0.40%)
Oct 08, 2015 55.34 55.35 55.26 55.29 4,275 +0.30(+0.54%)
Oct 06, 2015 54.87 54.99 54.99 54.99 3,900 -0.01(-0.03%)
Oct 05, 2015 55.09 55.09 54.91 55.01 1,727 -0.24(-0.43%)
Oct 02, 2015 56.12 56.15 55.24 55.24 4,850 -0.49(-0.87%)
Oct 01, 2015 55.73 55.73 55.73 55.73 125 +0.35(+0.63%)
Sep 30, 2015 55.21 55.38 55.19 55.38 830 -0.10(-0.18%)
Sep 29, 2015 55.35 55.48 55.35 55.48 470 +0.16(+0.29%)
Sep 24, 2015 55.99 56.03 55.32 55.32 229 +0.41(+0.75%)
Sep 23, 2015 54.91 54.91 54.91 54.91 195 +0.04(+0.07%)
Sep 21, 2015 54.85 54.87 54.85 54.87 247 -0.46(-0.83%)
Sep 18, 2015 55.93 55.95 55.33 55.33 785 -0.09(-0.16%)
Sep 17, 2015 54.52 55.45 54.52 55.42 8,810 +0.64(+1.17%)
Sep 16, 2015 55.02 55.02 54.78 54.78 3,240 -0.21(-0.38%)
Sep 15, 2015 55.51 55.51 54.99 54.99 1,979 -0.26(-0.47%)
Sep 14, 2015 55.36 55.36 55.25 55.25 1,135 +0.35(+0.64%)
Sep 11, 2015 54.90 54.90 54.90 54.90 125 +0.07(+0.13%)
Sep 10, 2015 54.57 54.83 54.57 54.83 700 +0.07(+0.13%)
Sep 09, 2015 54.40 54.81 54.40 54.76 1,288 -1.52(-2.70%)
Sep 04, 2015 56.12 56.43 55.99 56.28 30 +0.83(+1.50%)
Sep 03, 2015 55.28 55.49 55.28 55.45 752 +0.18(+0.33%)
Sep 02, 2015 55.27 55.27 55.27 55.27 301 -0.06(-0.11%)
Sep 01, 2015 55.33 55.33 55.33 55.33 100 +1.03(+1.90%)
Aug 31, 2015 54.30 54.30 54.30 54.30 291 -0.38(-0.69%)
Aug 28, 2015 54.68 54.68 54.68 54.68 270 +0.08(+0.15%)
Aug 27, 2015 54.86 54.93 54.58 54.60 5,213 -0.85(-1.54%)
Aug 26, 2015 55.56 56.25 55.45 55.45 2,823 -1.05(-1.86%)
Aug 25, 2015 55.82 56.50 55.61 56.50 825 -0.23(-0.41%)
Aug 24, 2015 58.07 58.07 56.37 56.73 6,640 +3.18(+5.94%)
Aug 21, 2015 53.54 53.74 53.46 53.55 3,349 +1.90(+3.68%)
Aug 19, 2015 51.65 51.65 51.65 51.65 200 -0.11(-0.22%)
Aug 14, 2015 51.76 51.76 51.76 51.76 300 +0.18(+0.36%)
Aug 13, 2015 51.61 51.61 51.58 51.58 550 +0.50(+0.98%)
Aug 11, 2015 51.33 51.33 51.08 51.08 145 -0.42(-0.82%)
Aug 05, 2015 51.50 51.50 51.50 51.50 100 -0.50(-0.96%)
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.