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 (%)
Oct 30, 2020 25.47 25.47 25.47 0 +0.22(+0.85%)
Oct 29, 2020 25.39 25.39 25.23 25.25 882 -0.28(-1.09%)
Oct 28, 2020 25.59 25.59 25.53 25.53 1,570 +0.14(+0.56%)
Oct 27, 2020 25.39 25.39 25.39 25.39 139 +0.33(+1.33%)
Oct 26, 2020 25.06 25.06 25.06 25.06 112 -0.14(-0.54%)
Oct 23, 2020 25.19 25.19 25.19 25.19 100 +0.15(+0.62%)
Oct 22, 2020 25.04 25.04 25.04 25.04 575 -0.33(-1.30%)
Oct 21, 2020 25.37 25.37 25.37 25.37 8 +0.88(+3.57%)
Oct 20, 2020 24.49 24.49 24.49 24.49 37 -0.08(-0.31%)
Oct 19, 2020 24.54 24.57 24.54 24.57 255 +0.02(+0.09%)
Oct 16, 2020 24.55 24.55 24.55 24.55 100 +0.03(+0.11%)
Oct 15, 2020 24.52 24.52 24.52 24.52 49 -0.35(-1.41%)
Oct 14, 2020 24.84 24.87 24.82 24.87 2,601 +0.36(+1.48%)
Oct 13, 2020 24.51 24.51 24.51 24.51 14 -0.13(-0.52%)
Oct 12, 2020 24.64 24.66 24.64 24.64 1,791 +0.25(+1.01%)
Oct 09, 2020 24.25 24.39 24.25 24.39 300 +0.36(+1.48%)
Oct 08, 2020 24.03 24.03 24.03 24.03 140 +0.02(+0.10%)
Oct 07, 2020 24.01 24.01 24.01 24.01 6 -0.45(-1.83%)
Oct 06, 2020 24.46 24.46 24.46 24.46 35 +0.20(+0.84%)
Oct 05, 2020 24.44 24.46 24.25 24.25 371 -0.36(-1.47%)
Oct 02, 2020 24.61 24.61 24.61 24.61 100 +0.14(+0.57%)
Oct 01, 2020 24.48 24.48 24.48 24.48 25 -0.08(-0.33%)
Sep 30, 2020 24.30 24.56 24.29 24.56 3,757 +0.18(+0.75%)
Sep 29, 2020 24.37 24.37 24.37 24.37 10 -0.17(-0.68%)
Sep 28, 2020 24.54 24.54 24.54 24.54 63 +0.10(+0.43%)
Sep 25, 2020 24.44 24.44 24.44 24.44 100 -0.17(-0.70%)
Sep 24, 2020 24.61 24.61 24.61 24.61 66 -0.03(-0.13%)
Sep 23, 2020 24.78 24.81 24.61 24.64 785 -0.43(-1.71%)
Sep 22, 2020 25.16 25.23 25.05 25.07 1,213 -0.23(-0.90%)
Sep 21, 2020 25.59 25.59 25.20 25.30 3,217 -0.11(-0.45%)
Sep 18, 2020 25.56 25.68 25.41 25.41 1,100 +0.09(+0.36%)
Sep 17, 2020 25.40 25.41 25.32 25.32 424 +0.29(+1.16%)
Sep 16, 2020 25.14 25.14 25.03 25.03 408 +0.37(+1.50%)
Sep 15, 2020 24.66 24.66 24.66 24.66 106 +0.26(+1.06%)
Sep 14, 2020 24.40 24.40 24.40 24.40 0 +0.35(+1.47%)
Sep 11, 2020 24.05 24.05 24.05 24.05 100 +0.02(+0.08%)
Sep 10, 2020 24.00 24.03 24.00 24.03 100 +0.06(+0.23%)
Sep 09, 2020 23.97 23.97 23.97 23.97 6 -0.14(-0.57%)
Sep 08, 2020 24.17 24.17 24.11 24.11 1,138 +0.17(+0.71%)
Sep 04, 2020 23.94 23.94 23.94 23.94 100 -0.14(-0.58%)
Sep 03, 2020 24.08 24.09 24.08 24.08 918 +0.11(+0.44%)
Sep 02, 2020 23.97 23.97 23.97 23.97 19 -0.23(-0.93%)
Sep 01, 2020 24.20 24.20 24.20 24.20 7 -0.04(-0.15%)
Aug 31, 2020 24.16 24.24 24.16 24.24 443 -0.48(-1.94%)
Aug 28, 2020 24.66 24.72 24.66 24.72 3,200 +1.10(+4.68%)
Aug 27, 2020 23.54 23.62 23.54 23.61 1,413 -0.55(-2.27%)
Aug 26, 2020 24.02 24.16 24.02 24.16 308 +0.35(+1.48%)
Aug 25, 2020 23.81 23.81 23.81 23.81 137 -0.38(-1.58%)
Aug 24, 2020 24.19 24.19 24.19 24.19 4 -0.14(-0.57%)
Aug 21, 2020 24.33 24.33 24.33 24.33 100 -0.06(-0.24%)
Aug 20, 2020 24.25 24.39 24.25 24.39 278 +0.26(+1.09%)
Aug 19, 2020 24.12 24.12 24.12 24.12 60 -0.64(-2.60%)
Aug 18, 2020 24.77 24.77 24.77 24.77 93 +0.54(+2.24%)
Aug 17, 2020 24.07 24.23 24.03 24.23 1,338 +0.56(+2.36%)
Aug 14, 2020 23.67 23.67 23.67 23.67 0 +0.30(+1.27%)
Aug 13, 2020 23.37 23.37 23.37 23.37 45 -0.06(-0.26%)
Aug 12, 2020 23.46 23.50 23.43 23.43 2,138 -0.31(-1.29%)
Aug 11, 2020 23.74 23.74 23.74 23.74 100 -0.50(-2.06%)
Aug 10, 2020 24.34 24.36 24.24 24.24 1,000 -0.06(-0.24%)
Aug 07, 2020 24.33 24.33 24.30 24.30 500 -0.35(-1.42%)
Aug 06, 2020 24.65 24.65 24.65 24.65 94 +0.04(+0.18%)
Aug 05, 2020 24.74 24.75 24.55 24.60 739 +0.04(+0.14%)
Aug 04, 2020 24.38 24.57 24.38 24.57 1,163 +0.29(+1.19%)
Aug 03, 2020 24.05 24.28 24.05 24.28 2,080 -0.12(-0.49%)
Jul 31, 2020 24.67 24.67 24.35 24.40 900 -1.02(-4.02%)
Jul 30, 2020 25.17 25.42 25.17 25.42 346 +0.23(+0.90%)
Jul 29, 2020 25.19 25.19 25.19 25.19 243 +0.05(+0.18%)
Jul 28, 2020 25.05 25.15 25.05 25.15 3,003 +0.29(+1.16%)
Jul 27, 2020 24.84 24.96 24.84 24.86 5,957 +0.54(+2.21%)
Jul 24, 2020 24.43 24.50 24.32 24.32 9,000 +0.67(+2.82%)
Jul 23, 2020 23.66 23.66 23.66 23.66 361 +0.39(+1.68%)
Jul 22, 2020 23.28 23.30 23.26 23.26 416 -0.33(-1.42%)
Jul 21, 2020 23.60 23.60 23.60 23.60 101 +0.37(+1.61%)
Jul 20, 2020 23.23 23.23 23.23 23.23 14 -0.25(-1.07%)
Jul 17, 2020 23.44 23.48 23.44 23.48 2,000 +0.34(+1.47%)
Jul 16, 2020 23.38 23.38 23.14 23.14 1,512 -0.36(-1.54%)
Jul 15, 2020 23.72 23.72 23.50 23.50 860 +0.29(+1.24%)
Jul 14, 2020 23.26 23.27 23.21 23.21 240 -0.03(-0.12%)
Jul 13, 2020 23.22 23.24 23.21 23.24 626 -0.27(-1.17%)
Jul 10, 2020 23.51 23.51 23.51 23.51 0 +0.22(+0.96%)
Jul 09, 2020 23.26 23.29 23.26 23.29 4,353 +0.04(+0.15%)
Jul 08, 2020 23.13 23.25 23.13 23.25 851 +0.27(+1.17%)
Jul 07, 2020 22.98 22.98 22.98 22.98 86 -0.10(-0.43%)
Jul 06, 2020 23.09 23.09 23.09 23.09 337 +0.09(+0.38%)
Jul 02, 2020 23.00 23.00 23.00 23.00 0 -0.07(-0.28%)
Jul 01, 2020 23.06 23.06 23.06 23.06 50 +0.42(+1.86%)
Jun 30, 2020 22.65 22.65 22.64 22.64 285 -0.31(-1.35%)
Jun 29, 2020 22.95 22.95 22.95 22.95 32 -0.37(-1.57%)
Jun 26, 2020 23.32 23.32 23.32 23.32 100 -0.04(-0.17%)
Jun 25, 2020 23.25 23.38 23.25 23.36 3,487 -0.13(-0.55%)
Jun 24, 2020 23.71 23.71 23.48 23.48 3,169 -0.43(-1.79%)
Jun 23, 2020 24.05 24.06 23.91 23.91 932 +0.36(+1.51%)
Jun 22, 2020 23.56 23.56 23.56 23.56 35 -0.10(-0.41%)
Jun 19, 2020 23.65 23.65 23.65 23.65 100 +0.11(+0.47%)
Jun 18, 2020 23.54 23.54 23.54 23.54 42 +0.05(+0.22%)
Jun 17, 2020 23.49 23.49 23.49 23.49 1 +0.25(+1.07%)
Jun 16, 2020 23.24 23.24 23.24 23.24 18 +0.03(+0.15%)
Jun 15, 2020 23.21 23.21 23.21 23.21 344 +0.04(+0.18%)
Jun 12, 2020 23.17 23.17 23.17 23.17 200 -0.46(-1.96%)
Jun 11, 2020 23.62 23.63 23.62 23.63 517 +0.19(+0.83%)
Jun 10, 2020 23.28 23.44 23.28 23.44 164 +0.56(+2.43%)
Jun 09, 2020 22.86 22.88 22.86 22.88 433 +0.51(+2.30%)
Jun 08, 2020 22.43 22.44 22.36 22.36 1,728 +0.99(+4.62%)
Jun 05, 2020 21.34 21.40 21.33 21.38 1,100 -0.57(-2.58%)
Jun 04, 2020 22.09 22.10 21.88 21.95 6,146 +0.00(+0.00%)
Jun 03, 2020 22.11 22.11 21.95 21.95 1,946 -0.22(-0.97%)
Jun 02, 2020 22.41 22.41 22.16 22.16 2,599 -0.92(-3.99%)
Jun 01, 2020 23.08 23.08 23.06 23.08 1,056 +0.20(+0.88%)
May 29, 2020 22.88 22.88 22.88 22.88 100 -0.17(-0.75%)
May 28, 2020 23.08 23.08 23.06 23.06 1,197 +0.10(+0.43%)
May 27, 2020 22.96 22.96 22.96 22.96 105 -0.22(-0.96%)
May 26, 2020 23.18 23.18 23.18 23.18 4 +0.08(+0.36%)
May 22, 2020 23.10 23.10 23.10 23.10 100 -0.04(-0.17%)
May 21, 2020 22.95 23.14 22.95 23.13 2,997 -0.02(-0.10%)
May 20, 2020 23.16 23.16 23.16 23.16 15 +0.16(+0.68%)
May 19, 2020 23.00 23.00 23.00 23.00 129 -0.32(-1.37%)
May 18, 2020 23.10 23.32 23.10 23.32 2,156 -0.10(-0.42%)
May 15, 2020 23.36 23.42 23.34 23.42 200 +0.06(+0.25%)
May 14, 2020 23.68 23.68 23.36 23.36 273 -0.25(-1.08%)
May 13, 2020 23.64 23.64 23.62 23.62 162 +0.16(+0.66%)
May 12, 2020 23.42 23.46 23.42 23.46 7,117 +0.35(+1.51%)
May 11, 2020 23.24 23.24 23.06 23.11 2,240 -0.82(-3.41%)
May 08, 2020 23.96 23.96 23.93 23.93 4,900 -0.37(-1.54%)
May 07, 2020 24.12 24.30 24.12 24.30 516 -0.19(-0.79%)
May 06, 2020 24.53 24.53 24.50 24.50 315 +0.36(+1.49%)
May 05, 2020 24.11 24.14 24.11 24.14 1,662 +0.19(+0.81%)
May 04, 2020 23.94 23.94 23.94 23.94 96 +0.11(+0.47%)
May 01, 2020 23.91 23.91 23.83 23.83 300 +0.18(+0.76%)
Apr 30, 2020 23.72 23.75 23.65 23.65 4,000 -0.39(-1.62%)
Apr 29, 2020 23.94 24.04 23.94 24.04 1,009 +0.24(+0.99%)
Apr 28, 2020 23.81 23.82 23.80 23.80 3,098 +0.34(+1.43%)
Apr 27, 2020 23.46 23.47 23.45 23.47 1,709 +0.11(+0.49%)
Apr 24, 2020 23.36 23.36 23.36 23.36 100 +0.18(+0.76%)
Apr 23, 2020 23.24 23.25 23.18 23.18 2,512 +0.09(+0.38%)
Apr 22, 2020 23.09 23.09 23.09 23.09 3 +0.03(+0.13%)
Apr 21, 2020 23.07 23.07 23.06 23.06 258 -0.01(-0.04%)
Apr 20, 2020 23.07 23.07 23.07 23.07 8 -0.13(-0.55%)
Apr 17, 2020 23.20 23.20 23.20 23.20 100 +0.09(+0.40%)
Apr 16, 2020 23.11 23.11 23.11 23.11 27 -0.14(-0.61%)
Apr 15, 2020 23.07 23.25 23.07 23.25 1,156 -0.34(-1.43%)
Apr 14, 2020 23.42 23.59 23.42 23.59 176 +0.42(+1.83%)
Apr 13, 2020 23.16 23.16 23.16 23.16 82 +0.64(+2.86%)
Apr 09, 2020 22.52 22.52 22.52 22.52 100 +0.34(+1.51%)
Apr 08, 2020 22.37 22.37 22.11 22.18 4,469 -0.06(-0.25%)
Apr 07, 2020 22.24 22.24 22.24 22.24 50 +0.34(+1.57%)
Apr 06, 2020 22.00 22.03 21.90 21.90 1,090 -0.68(-3.00%)
Apr 03, 2020 22.50 22.57 22.39 22.57 3,300 -0.42(-1.81%)
Apr 02, 2020 23.58 23.58 22.96 22.99 24,333 -0.69(-2.93%)
Apr 01, 2020 23.59 23.68 23.58 23.68 1,959 +0.36(+1.53%)
Mar 31, 2020 23.10 23.32 23.10 23.32 353 +0.22(+0.94%)
Mar 30, 2020 23.10 23.11 22.25 23.11 12,653 -0.03(-0.13%)
Mar 27, 2020 22.27 23.14 22.27 23.14 12,600 +1.32(+6.03%)
Mar 26, 2020 21.49 21.82 21.49 21.82 7,862 +1.32(+6.43%)
Mar 25, 2020 20.36 20.50 20.26 20.50 2,251 +0.25(+1.24%)
Mar 24, 2020 20.78 20.78 20.25 20.25 20,240 -0.15(-0.71%)
Mar 23, 2020 20.76 20.76 20.30 20.40 2,961 -0.13(-0.65%)
Mar 20, 2020 20.82 20.82 20.39 20.53 5,300 -0.28(-1.36%)
Mar 19, 2020 21.67 21.67 20.81 20.81 751 -2.28(-9.87%)
Mar 18, 2020 23.04 23.09 22.72 23.09 2,136 -0.35(-1.48%)
Mar 17, 2020 23.70 23.70 23.44 23.44 469 -1.72(-6.84%)
Mar 16, 2020 24.07 25.58 24.07 25.16 1,762 +2.17(+9.44%)
Mar 13, 2020 24.66 24.66 22.94 22.99 9,700 -2.89(-11.18%)
Mar 12, 2020 28.23 28.23 25.50 25.88 7,988 -0.67(-2.52%)
Mar 11, 2020 26.55 26.55 26.55 26.55 561 +0.79(+3.06%)
Mar 10, 2020 26.90 27.85 25.76 25.76 3,697 -3.39(-11.63%)
Mar 09, 2020 29.72 30.22 28.00 29.15 13,206 +3.19(+12.27%)
Mar 06, 2020 25.97 25.97 25.97 25.97 100 +0.56(+2.19%)
Mar 05, 2020 24.71 25.41 24.71 25.41 224 +1.26(+5.21%)
Mar 04, 2020 24.98 24.98 24.15 24.15 1,795 -0.25(-1.02%)
Mar 03, 2020 24.00 24.50 23.95 24.40 2,017 +1.05(+4.50%)
Mar 02, 2020 24.04 24.04 23.35 23.35 1,932 -0.62(-2.58%)
Feb 28, 2020 23.67 23.97 23.45 23.97 3,700 +1.78(+8.04%)
Feb 27, 2020 22.09 22.29 22.05 22.18 2,832 +0.45(+2.06%)
Feb 26, 2020 21.71 21.73 21.63 21.73 1,257 -0.25(-1.16%)
Feb 25, 2020 21.83 22.10 21.82 21.99 2,947 +0.45(+2.10%)
Feb 24, 2020 21.37 21.81 21.37 21.54 6,976 +0.67(+3.22%)
Feb 21, 2020 20.78 20.87 20.76 20.87 800 +0.35(+1.73%)
Feb 20, 2020 20.48 20.78 20.47 20.51 10,480 -0.66(-3.12%)
Feb 19, 2020 21.60 21.60 21.00 21.17 14,810 -1.10(-4.96%)
Feb 18, 2020 22.29 22.29 22.27 22.27 202 -0.06(-0.28%)
Feb 14, 2020 22.34 22.34 22.34 22.34 100 -0.00(-0.01%)
Feb 13, 2020 22.34 22.39 22.34 22.34 595 +0.23(+1.04%)
Feb 12, 2020 22.16 22.17 22.11 22.11 696 -0.24(-1.08%)
Feb 11, 2020 22.35 22.35 22.33 22.35 2,245 -0.06(-0.26%)
Feb 10, 2020 22.49 22.72 22.40 22.41 2,072 +0.02(+0.11%)
Feb 07, 2020 22.23 22.39 22.23 22.39 1,000 +0.16(+0.71%)
Feb 06, 2020 22.27 22.27 22.21 22.23 453 -0.14(-0.62%)
Feb 05, 2020 22.36 22.37 22.36 22.37 930 -0.29(-1.29%)
Feb 04, 2020 22.15 22.90 22.15 22.66 1,399 -0.68(-2.90%)
Feb 03, 2020 23.34 23.34 23.34 23.34 23 -0.28(-1.19%)
Jan 31, 2020 23.60 23.62 23.60 23.62 1,500 +0.44(+1.90%)
Jan 30, 2020 23.44 23.44 23.18 23.18 1,064 +0.15(+0.66%)
Jan 29, 2020 22.99 23.03 22.99 23.03 417 +0.03(+0.15%)
Jan 28, 2020 22.99 22.99 22.99 22.99 129 -0.20(-0.88%)
Jan 27, 2020 23.12 23.20 23.12 23.20 190 +0.34(+1.47%)
Jan 24, 2020 22.83 22.95 22.83 22.86 10,000 +0.16(+0.70%)
Jan 23, 2020 22.84 22.85 22.68 22.70 872 +0.29(+1.29%)
Jan 22, 2020 22.41 22.41 22.41 22.41 301 -0.05(-0.23%)
Jan 21, 2020 22.46 22.46 22.46 22.46 85 +0.26(+1.16%)
Jan 17, 2020 22.21 22.21 22.21 22.21 0 +0.01(+0.03%)
Jan 16, 2020 22.20 22.20 22.20 22.20 80 -0.23(-1.04%)
Jan 15, 2020 22.43 22.43 22.43 22.43 60 +0.06(+0.27%)
Jan 14, 2020 22.37 22.37 22.37 22.37 1,597 -0.03(-0.14%)
Jan 13, 2020 22.42 22.42 22.39 22.40 409 -0.34(-1.49%)
Jan 10, 2020 22.79 22.79 22.74 22.74 100 -0.01(-0.05%)
Jan 09, 2020 22.81 22.81 22.75 22.75 417 -0.42(-1.81%)
Jan 08, 2020 23.46 23.46 23.17 23.17 272 -0.44(-1.88%)
Jan 07, 2020 23.66 23.66 23.59 23.62 2,216 -0.09(-0.39%)
Jan 06, 2020 23.98 24.00 23.71 23.71 3,154 -0.30(-1.23%)
Jan 03, 2020 24.06 24.07 24.01 24.01 900 +0.38(+1.60%)
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.