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

VS JPY Vs. USD Daily 4X Long ETN (NY: UJPY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 22.39 22.39 22.39 22.39 100 -0.20(-0.89%)
Nov 29, 2018 22.59 22.59 22.59 22.59 160 +0.47(+2.12%)
Nov 28, 2018 22.15 22.15 22.12 22.12 200 -0.14(-0.63%)
Nov 27, 2018 22.35 22.35 22.26 22.26 2,824 -0.23(-1.03%)
Nov 26, 2018 22.49 22.49 22.49 22.49 205 -0.59(-2.54%)
Nov 23, 2018 23.08 23.08 23.08 23.08 100 +0.18(+0.79%)
Nov 21, 2018 22.90 22.90 22.90 0 -0.53(-2.26%)
Nov 20, 2018 23.36 23.43 23.36 23.43 466 +0.06(+0.26%)
Nov 19, 2018 23.37 23.37 23.37 23.37 680 +0.21(+0.91%)
Nov 16, 2018 23.17 23.17 23.16 23.16 300 +0.41(+1.80%)
Nov 15, 2018 22.75 22.75 22.75 22.75 80 +0.00(+0.00%)
Nov 14, 2018 22.75 22.75 22.75 0 +0.00(+0.00%)
Nov 13, 2018 22.75 22.75 22.75 22.75 52 +0.00(+0.00%)
Nov 12, 2018 22.75 22.75 22.75 0 +0.00(+0.00%)
Nov 09, 2018 22.75 22.75 22.75 0 +0.00(+0.00%)
Nov 08, 2018 22.75 22.75 22.75 22.75 45 +0.00(+0.00%)
Nov 07, 2018 22.79 22.79 22.75 22.75 200 -0.38(-1.64%)
Nov 06, 2018 23.13 23.13 23.13 0 +0.00(+0.00%)
Nov 05, 2018 23.13 23.13 23.13 0 +0.00(+0.00%)
Nov 02, 2018 23.09 23.13 23.09 23.13 400 -0.13(-0.56%)
Nov 01, 2018 23.26 23.26 23.26 23.26 1,001 -0.48(-2.02%)
Oct 31, 2018 23.74 23.74 23.74 23.74 6 +0.00(+0.00%)
Oct 30, 2018 23.74 23.74 23.74 0 +0.00(+0.00%)
Oct 29, 2018 23.74 23.74 23.74 23.74 305 -0.36(-1.49%)
Oct 26, 2018 24.23 24.23 24.10 24.10 200 +0.29(+1.22%)
Oct 25, 2018 23.81 23.81 1 +0.00(+0.00%)
Oct 24, 2018 23.81 23.81 2 +0.00(+0.00%)
Oct 23, 2018 23.81 23.87 23.81 23.81 2,200 +0.01(+0.04%)
Oct 22, 2018 23.80 23.80 23.80 0 +0.00(+0.00%)
Oct 19, 2018 23.80 23.80 23.80 0 +0.00(+0.00%)
Oct 18, 2018 23.80 23.80 8 +0.00(+0.00%)
Oct 17, 2018 23.80 23.80 23.80 23.80 29 +0.00(+0.00%)
Oct 16, 2018 23.99 23.99 23.80 23.80 360 -0.30(-1.24%)
Oct 15, 2018 24.10 24.10 24.10 24.10 182 +0.10(+0.42%)
Oct 12, 2018 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
Oct 11, 2018 23.83 24.00 23.73 24.00 3,205 +0.35(+1.50%)
Oct 10, 2018 23.50 23.65 23.39 23.65 2,118 +0.25(+1.05%)
Oct 09, 2018 23.40 23.40 23.40 23.40 75 +0.00(+0.00%)
Oct 08, 2018 23.30 23.40 23.30 23.40 300 +0.78(+3.45%)
Oct 05, 2018 22.72 22.72 22.62 22.62 200 -0.01(-0.04%)
Oct 04, 2018 22.63 22.63 22.63 22.63 200 +0.31(+1.37%)
Oct 03, 2018 22.48 22.48 22.32 22.32 1,770 -0.37(-1.61%)
Oct 02, 2018 22.69 22.69 22.69 22.69 1,200 +0.18(+0.80%)
Oct 01, 2018 22.51 22.51 22.51 22.51 1,581 -0.84(-3.60%)
Sep 28, 2018 23.35 23.35 23.35 0 +0.00(+0.00%)
Sep 27, 2018 23.35 23.35 23.35 0 +0.00(+0.00%)
Sep 26, 2018 23.43 23.43 23.35 23.35 200 -0.89(-3.67%)
Sep 25, 2018 24.24 24.24 24.24 24.24 40 +0.00(+0.00%)
Sep 24, 2018 24.24 24.24 20 +0.00(+0.00%)
Sep 21, 2018 24.24 24.24 24.24 0 +0.00(+0.00%)
Sep 20, 2018 24.24 24.24 40 +0.00(+0.00%)
Sep 19, 2018 24.24 24.24 20 +0.00(+0.00%)
Sep 18, 2018 24.24 24.24 24.24 0 +0.00(+0.00%)
Sep 17, 2018 24.24 24.24 24.24 0 +0.00(+0.00%)
Sep 14, 2018 24.30 24.30 24.20 24.24 1,600 -0.68(-2.73%)
Sep 13, 2018 24.92 24.92 20 +0.00(+0.00%)
Sep 12, 2018 24.92 24.92 24.92 24.92 292 -0.14(-0.56%)
Sep 11, 2018 25.06 25.06 25.06 25.06 16 +0.00(+0.00%)
Sep 10, 2018 25.06 25.06 25.06 25.06 292 -0.33(-1.30%)
Sep 07, 2018 25.39 25.39 25.39 0 +0.00(+0.00%)
Sep 06, 2018 25.39 25.39 25.39 25.39 35 +0.00(+0.00%)
Sep 05, 2018 25.39 25.39 25.39 25.39 5 +0.00(+0.00%)
Sep 04, 2018 25.39 25.39 25.39 25.39 6 +0.00(+0.00%)
Aug 31, 2018 25.39 25.39 25.39 0 +0.24(+0.95%)
Aug 30, 2018 25.15 25.15 25.15 25.15 1,110 -0.10(-0.40%)
Aug 29, 2018 25.25 25.25 25.25 25.25 2 +0.00(+0.00%)
Aug 28, 2018 25.25 25.25 25.25 25.25 90 +0.00(+0.00%)
Aug 27, 2018 25.25 25.25 25.25 25.25 206 +0.08(+0.32%)
Aug 24, 2018 25.17 25.17 25.17 25.17 100 +0.00(+0.01%)
Aug 23, 2018 25.17 25.17 25.17 25.17 361 -0.68(-2.64%)
Aug 22, 2018 25.91 25.92 25.85 25.85 353 -0.01(-0.04%)
Aug 21, 2018 25.86 25.86 25.86 25.86 17 +0.00(+0.00%)
Aug 20, 2018 25.86 25.86 25.86 25.86 30 +0.00(+0.00%)
Aug 17, 2018 25.86 25.86 25.86 0 +0.00(+0.00%)
Aug 16, 2018 25.86 25.86 25.86 0 +0.00(+0.00%)
Aug 15, 2018 25.86 25.86 25.86 25.86 101 +0.07(+0.27%)
Aug 14, 2018 25.79 25.79 1 +0.00(+0.00%)
Aug 13, 2018 25.79 25.79 25.79 25.79 1 +0.00(+0.00%)
Aug 10, 2018 25.79 25.79 25.79 25.79 500 +0.29(+1.14%)
Aug 09, 2018 25.50 25.50 25.50 25.50 1,199 +0.00(+0.00%)
Aug 08, 2018 0 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 06, 2018 25.27 25.27 25.27 25.27 17 -0.00(-0.02%)
Aug 03, 2018 25.27 25.27 25.27 25.27 300 +0.22(+0.88%)
Aug 02, 2018 25.05 25.05 25.05 25.05 439 -0.41(-1.62%)
Aug 01, 2018 25.46 25.46 25.46 25.46 55 +0.00(+0.00%)
Jul 31, 2018 25.46 25.46 75 +0.00(+0.00%)
Jul 30, 2018 25.46 25.46 25.46 25.46 236 -0.01(-0.03%)
Jul 27, 2018 25.47 25.47 25.47 25.47 100 +0.34(+1.35%)
Jul 23, 2018 25.13 25.13 25.13 4 +0.28(+1.13%)
Jul 20, 2018 24.85 24.85 24.85 24.85 159 +0.95(+3.97%)
Jul 19, 2018 23.90 23.90 23.90 23.90 742 -0.10(-0.42%)
Jul 17, 2018 24.00 24.00 24.00 0 -0.32(-1.32%)
Jul 12, 2018 24.32 24.32 24.32 66 -0.57(-2.31%)
Jul 11, 2018 25.42 25.42 24.87 24.89 2,251 -0.48(-1.87%)
Jul 10, 2018 25.49 25.49 25.37 25.37 2,113 -0.43(-1.67%)
Jul 09, 2018 25.99 25.99 25.80 25.80 2,309 -0.34(-1.30%)
Jul 06, 2018 26.15 26.19 26.14 26.14 1,328 +0.05(+0.19%)
Jul 05, 2018 26.07 26.07 26.07 26.09 2,100 +0.28(+1.08%)
Jul 02, 2018 25.81 25.81 25.81 0 -0.37(-1.41%)
Jun 28, 2018 26.18 26.18 26.18 44 -0.27(-1.02%)
Jun 27, 2018 26.45 26.45 26.45 26.45 437 -0.10(-0.38%)
Jun 26, 2018 26.55 26.55 26.55 26.55 333 -0.36(-1.34%)
Jun 25, 2018 27.16 27.16 26.87 26.91 582 +0.10(+0.37%)
Jun 21, 2018 26.81 26.81 26.81 98 -0.21(-0.78%)
Jun 19, 2018 27.02 27.02 27.02 0 +0.82(+3.13%)
Jun 15, 2018 26.20 26.20 26.20 7 -0.06(-0.23%)
Jun 14, 2018 26.33 26.33 26.22 26.26 2,282 -0.23(-0.87%)
Jun 12, 2018 26.49 26.49 26.49 0 -0.32(-1.20%)
Jun 11, 2018 26.95 26.95 26.77 26.81 4,830 -0.57(-2.07%)
Jun 08, 2018 27.38 27.38 27.34 27.38 2,133 +0.24(+0.88%)
Jun 07, 2018 27.14 27.14 27.14 27.14 145 +0.47(+1.76%)
Jun 06, 2018 26.67 26.67 1,706 -0.45(-1.66%)
Jun 05, 2018 27.12 27.12 27.12 27.12 900 +0.01(+0.03%)
Jun 04, 2018 27.30 27.31 27.10 27.11 6,076 -0.19(-0.69%)
Jun 01, 2018 27.23 27.39 27.23 27.30 3,581 -0.85(-3.02%)
May 31, 2018 28.15 28.15 28.15 28.15 795 +0.16(+0.57%)
May 30, 2018 27.87 27.99 27.87 27.99 820 -0.33(-1.17%)
May 29, 2018 28.04 28.32 28.04 28.32 637 +0.89(+3.24%)
May 25, 2018 27.43 27.43 27.43 0 +1.30(+4.98%)
May 22, 2018 26.13 26.13 26.13 18 +0.24(+0.93%)
May 21, 2018 25.89 25.89 25.89 25.89 385 -0.72(-2.71%)
May 15, 2018 26.61 26.61 26.61 10 -0.78(-2.85%)
May 14, 2018 27.40 27.48 27.39 27.39 1,600 -0.22(-0.79%)
May 10, 2018 27.61 27.61 27.61 0 +0.30(+1.09%)
May 09, 2018 27.31 27.31 27.31 27.31 654 -0.63(-2.25%)
May 08, 2018 27.94 27.94 27.94 27.94 470 -0.09(-0.32%)
May 04, 2018 28.03 28.03 28.03 0 +0.68(+2.48%)
May 01, 2018 27.35 27.35 27.35 1 -0.42(-1.52%)
Apr 30, 2018 27.78 27.78 27.78 27.78 862 -0.36(-1.30%)
Apr 27, 2018 28.14 28.14 28.14 28.14 3,134 +0.03(+0.11%)
Apr 25, 2018 28.11 28.11 28.11 0 -0.40(-1.40%)
Apr 24, 2018 28.51 28.51 28.51 28.51 722 +0.00(+0.00%)
Apr 23, 2018 28.51 28.51 28.51 28.51 628 -1.08(-3.67%)
Apr 20, 2018 29.59 29.59 29.59 29.59 409 -0.61(-2.00%)
Apr 18, 2018 30.20 30.20 30.20 3 -0.22(-0.72%)
Apr 17, 2018 30.33 30.42 30.33 30.42 1,488 +0.24(+0.80%)
Apr 16, 2018 30.18 30.18 30.18 30.18 563 +0.13(+0.43%)
Apr 13, 2018 30.07 30.07 30.05 30.05 605 -0.15(-0.50%)
Apr 12, 2018 30.05 30.20 30.05 30.20 2,536 -0.43(-1.40%)
Apr 11, 2018 30.63 30.63 30.63 30.63 201 +0.37(+1.22%)
Apr 10, 2018 30.56 30.56 30.23 30.26 2,477 -0.58(-1.88%)
Apr 09, 2018 30.44 30.84 30.44 30.84 276 +0.19(+0.62%)
Apr 06, 2018 30.65 30.65 30.65 30.65 381 -0.15(-0.49%)
Apr 04, 2018 30.80 30.80 30.80 7 -0.11(-0.36%)
Apr 03, 2018 31.18 31.19 30.91 30.91 1,588 -0.78(-2.46%)
Apr 02, 2018 31.29 31.69 31.29 31.69 970 +0.45(+1.44%)
Mar 29, 2018 31.24 31.24 31.24 0 +0.71(+2.33%)
Mar 28, 2018 30.53 30.53 30.52 30.53 904 -1.56(-4.86%)
Mar 27, 2018 32.14 32.14 32.09 32.09 409 -0.95(-2.88%)
Mar 26, 2018 32.89 33.04 32.89 33.04 553 +0.00(+0.00%)
Mar 23, 2018 32.96 33.04 32.96 33.04 981 +0.46(+1.41%)
Mar 22, 2018 32.38 32.62 32.38 32.58 4,005 +1.17(+3.72%)
Mar 20, 2018 31.41 31.41 31.41 2 -0.28(-0.88%)
Mar 19, 2018 31.69 31.69 31.69 31.69 498 -0.01(-0.03%)
Mar 16, 2018 31.80 31.84 31.70 31.70 625 -0.05(-0.16%)
Mar 15, 2018 31.88 31.88 31.60 31.75 2,094 +0.13(+0.41%)
Mar 14, 2018 31.62 31.62 31.62 31.62 1,700 +0.30(+0.96%)
Mar 13, 2018 31.15 31.32 31.15 31.32 1,550 -0.05(-0.16%)
Mar 12, 2018 31.37 31.37 31.29 31.37 1,097 +0.38(+1.22%)
Mar 09, 2018 30.82 30.99 30.82 30.99 3,723 -0.88(-2.76%)
Mar 07, 2018 31.87 31.87 31.87 258 -0.13(-0.41%)
Mar 06, 2018 32.07 32.07 32.00 32.00 2,112 +0.28(+0.88%)
Mar 05, 2018 32.19 39.22 31.50 31.72 9,583 +0.89(+2.90%)
Mar 01, 2018 30.83 30.83 30.83 55 -0.08(-0.27%)
Feb 28, 2018 30.91 30.91 30.91 30.91 172 -0.49(-1.56%)
Feb 23, 2018 31.40 31.40 31.40 0 +0.07(+0.22%)
Feb 22, 2018 31.33 31.33 31.33 31.33 2,306 +1.03(+3.40%)
Feb 21, 2018 30.30 30.30 30.30 30.30 257 -0.49(-1.59%)
Feb 20, 2018 29.54 30.80 29.54 30.79 1,981 -1.20(-3.75%)
Feb 15, 2018 31.99 31.99 31.99 0 +2.89(+9.93%)
Feb 12, 2018 29.10 29.10 29.10 2 +0.12(+0.41%)
Feb 08, 2018 28.98 28.98 28.98 1 +0.72(+2.55%)
Feb 05, 2018 28.26 28.26 28.26 1 +0.58(+2.10%)
Feb 02, 2018 27.70 27.70 27.68 27.68 300 -0.73(-2.59%)
Feb 01, 2018 28.47 28.47 28.41 28.41 511 -1.09(-3.68%)
Jan 30, 2018 29.50 29.50 29.50 0 +0.27(+0.92%)
Jan 26, 2018 29.23 29.23 29.23 81 +4.23(+16.93%)
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.