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

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

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 19.37 19.37 19.37 0 -0.14(-0.69%)
Oct 29, 2020 19.51 19.51 19.51 19.51 2 +0.21(+1.09%)
Oct 28, 2020 19.30 19.30 19.30 19.30 0 -0.11(-0.58%)
Oct 27, 2020 19.41 19.41 19.41 19.41 2 -0.27(-1.35%)
Oct 26, 2020 19.79 19.79 19.67 19.67 114 +0.10(+0.51%)
Oct 23, 2020 19.59 19.59 19.57 19.57 200 -0.14(-0.73%)
Oct 22, 2020 19.72 19.72 19.72 19.72 4 +0.28(+1.42%)
Oct 21, 2020 19.44 19.44 19.44 19.44 15 -0.73(-3.63%)
Oct 20, 2020 20.16 20.17 20.16 20.17 225 +0.04(+0.22%)
Oct 19, 2020 20.13 20.13 20.13 20.13 2 -0.00(-0.02%)
Oct 16, 2020 20.13 20.13 20.13 20.13 100 -0.02(-0.12%)
Oct 15, 2020 20.16 20.16 20.16 20.16 0 +0.28(+1.40%)
Oct 14, 2020 19.88 19.88 19.88 19.88 51 -0.30(-1.48%)
Oct 13, 2020 20.18 20.18 20.18 20.18 50 +0.11(+0.52%)
Oct 12, 2020 20.06 20.07 20.06 20.07 553 -0.22(-1.06%)
Oct 09, 2020 20.29 20.29 20.29 20.29 100 -0.30(-1.47%)
Oct 08, 2020 20.58 20.59 20.58 20.59 533 -0.02(-0.11%)
Oct 07, 2020 20.61 20.61 20.61 20.61 0 +0.37(+1.84%)
Oct 06, 2020 20.24 20.24 20.24 20.24 3 -0.17(-0.84%)
Oct 05, 2020 20.41 20.41 20.41 20.41 3 +0.29(+1.44%)
Oct 02, 2020 20.12 20.12 20.12 20.12 100 -0.12(-0.60%)
Oct 01, 2020 20.24 20.24 20.24 20.24 0 +0.07(+0.33%)
Sep 30, 2020 20.18 20.18 20.18 20.18 1 -0.15(-0.76%)
Sep 29, 2020 20.33 20.33 20.33 20.33 2 +0.13(+0.66%)
Sep 28, 2020 20.20 20.20 20.20 20.20 2 -0.09(-0.46%)
Sep 25, 2020 20.29 20.29 20.29 20.29 100 +0.14(+0.69%)
Sep 24, 2020 20.15 20.15 20.15 20.15 6 +0.02(+0.12%)
Sep 23, 2020 20.12 20.12 20.12 20.12 12 +0.33(+1.65%)
Sep 22, 2020 19.80 19.80 19.80 19.80 6 +0.18(+0.94%)
Sep 21, 2020 19.61 19.61 19.61 19.61 1 +0.08(+0.38%)
Sep 18, 2020 19.54 19.54 19.54 19.54 100 -0.07(-0.38%)
Sep 17, 2020 19.59 19.61 19.59 19.61 469 -0.24(-1.18%)
Sep 16, 2020 19.85 19.85 19.85 19.85 18 -0.31(-1.55%)
Sep 15, 2020 20.16 20.16 20.16 20.16 20 -0.22(-1.07%)
Sep 14, 2020 20.38 20.38 20.38 20.38 35 -0.32(-1.55%)
Sep 10, 2020 20.70 20.70 20.70 0 -0.06(-0.28%)
Sep 09, 2020 20.78 20.81 20.76 20.76 296 +0.09(+0.42%)
Sep 08, 2020 20.67 20.67 20.67 20.67 1 -0.13(-0.62%)
Sep 04, 2020 20.80 20.80 20.80 20.80 100 +0.07(+0.32%)
Sep 03, 2020 20.66 20.74 20.66 20.74 309 -0.04(-0.18%)
Sep 02, 2020 20.78 20.80 20.77 20.77 400 +0.18(+0.88%)
Sep 01, 2020 20.59 20.59 20.59 20.59 0 +0.03(+0.15%)
Aug 31, 2020 20.56 20.56 20.56 20.56 4 +0.39(+1.92%)
Aug 28, 2020 20.22 20.22 20.17 20.17 600 -0.94(-4.45%)
Aug 27, 2020 21.11 21.11 21.11 21.11 0 +0.16(+0.79%)
Aug 25, 2020 20.95 20.95 20.95 0 +0.32(+1.57%)
Aug 24, 2020 20.63 20.63 20.63 20.63 0 +0.11(+0.52%)
Aug 21, 2020 20.52 20.52 20.52 20.52 100 +0.04(+0.19%)
Aug 20, 2020 20.60 20.60 20.48 20.48 198 -0.22(-1.08%)
Aug 19, 2020 20.70 20.70 20.70 20.70 1 +0.53(+2.61%)
Aug 18, 2020 20.18 20.18 20.18 20.18 29 -0.47(-2.28%)
Aug 17, 2020 20.76 20.79 20.65 20.65 853 -0.50(-2.34%)
Aug 14, 2020 21.05 21.14 21.05 21.14 100 -0.27(-1.25%)
Aug 13, 2020 21.41 21.41 21.41 21.41 0 +0.05(+0.24%)
Aug 12, 2020 21.36 21.36 21.36 21.36 31 +0.27(+1.26%)
Aug 11, 2020 21.09 21.09 21.09 21.09 145 +0.44(+2.15%)
Aug 10, 2020 20.65 20.65 20.65 20.65 100 +0.02(+0.10%)
Aug 07, 2020 20.63 20.63 20.63 20.63 100 +0.29(+1.41%)
Aug 06, 2020 20.25 20.36 20.25 20.34 1,000 -0.04(-0.20%)
Aug 05, 2020 20.23 20.44 20.23 20.38 363 -0.04(-0.18%)
Aug 04, 2020 20.58 20.58 20.42 20.42 137 -0.25(-1.21%)
Aug 03, 2020 20.99 20.99 20.67 20.67 551 +0.07(+0.33%)
Jul 31, 2020 20.62 20.62 20.60 20.60 400 +0.81(+4.11%)
Jul 30, 2020 19.79 19.79 19.79 19.79 5 -0.18(-0.91%)
Jul 29, 2020 19.97 19.97 19.97 19.97 125 -0.03(-0.15%)
Jul 28, 2020 20.02 20.02 19.94 20.00 1,057 -0.26(-1.27%)
Jul 27, 2020 20.29 20.29 20.26 20.26 113 -0.45(-2.18%)
Jul 24, 2020 20.71 20.71 20.71 20.71 0 -0.68(-3.20%)
Jul 23, 2020 21.39 21.39 21.39 21.39 0 -0.30(-1.38%)
Jul 22, 2020 21.69 21.69 21.69 21.69 1 +0.31(+1.44%)
Jul 21, 2020 21.34 21.39 21.34 21.39 384 -0.42(-1.91%)
Jul 20, 2020 21.80 21.80 21.80 21.80 15 +0.29(+1.34%)
Jul 17, 2020 21.51 21.51 21.51 21.51 100 -0.32(-1.47%)
Jul 16, 2020 21.83 21.83 21.83 21.83 0 +0.34(+1.59%)
Jul 15, 2020 21.49 21.49 21.49 21.49 16 -0.28(-1.28%)
Jul 14, 2020 21.77 21.77 21.77 21.77 8 +0.02(+0.10%)
Jul 13, 2020 21.75 21.75 21.75 21.75 3 +0.24(+1.14%)
Jul 10, 2020 21.51 21.51 21.51 21.51 100 -0.22(-1.02%)
Jul 09, 2020 21.67 21.75 21.67 21.73 1,120 -0.03(-0.12%)
Jul 08, 2020 21.75 21.75 21.75 21.75 2 -0.26(-1.17%)
Jul 07, 2020 22.01 22.01 22.01 22.01 1 +0.14(+0.64%)
Jul 06, 2020 22.01 22.01 21.87 21.87 475 -0.14(-0.63%)
Jul 02, 2020 22.01 22.01 22.01 22.01 100 +0.06(+0.27%)
Jul 01, 2020 21.94 21.95 21.94 21.95 121 -0.41(-1.84%)
Jun 30, 2020 22.36 22.36 22.36 22.36 45 +0.29(+1.33%)
Jun 29, 2020 22.14 22.14 22.07 22.07 780 +0.33(+1.54%)
Jun 26, 2020 21.73 21.73 21.73 21.73 100 +0.02(+0.11%)
Jun 25, 2020 21.71 21.71 21.71 21.71 0 +0.12(+0.55%)
Jun 24, 2020 21.59 21.59 21.59 21.59 0 +0.38(+1.79%)
Jun 23, 2020 20.86 21.21 20.86 21.21 1,452 -0.24(-1.14%)
Jun 22, 2020 21.45 21.45 21.45 21.45 10 +0.00(+0.00%)
Jun 19, 2020 21.45 21.45 21.45 21.45 100 -0.10(-0.47%)
Jun 18, 2020 21.55 21.55 21.55 21.55 70 -0.05(-0.25%)
Jun 17, 2020 21.81 21.84 21.61 21.61 1,573 -0.24(-1.09%)
Jun 16, 2020 21.85 21.85 21.85 21.85 2 -0.04(-0.17%)
Jun 15, 2020 21.94 21.94 21.88 21.88 377 -0.05(-0.21%)
Jun 12, 2020 21.93 21.93 21.93 21.93 100 +0.42(+1.95%)
Jun 11, 2020 21.28 21.51 21.28 21.51 1,107 -0.17(-0.80%)
Jun 10, 2020 21.68 21.68 21.68 21.68 223 -0.56(-2.50%)
Jun 09, 2020 22.24 22.24 22.24 22.24 80 -0.44(-1.94%)
Jun 08, 2020 22.77 22.77 22.68 22.68 886 -1.19(-4.97%)
Jun 05, 2020 23.90 23.90 23.87 23.87 300 +0.40(+1.69%)
Jun 04, 2020 23.36 23.47 23.36 23.47 801 +0.22(+0.96%)
Jun 03, 2020 23.25 23.25 23.25 23.25 30 +0.18(+0.79%)
Jun 02, 2020 22.88 23.06 22.88 23.06 862 +0.90(+4.08%)
Jun 01, 2020 22.16 22.16 22.16 22.16 1 -0.11(-0.48%)
May 29, 2020 22.27 22.27 22.27 22.27 100 +0.05(+0.24%)
May 28, 2020 22.21 22.21 22.21 22.21 11 -0.10(-0.44%)
May 27, 2020 22.31 22.31 22.31 22.31 6 +0.21(+0.93%)
May 26, 2020 22.10 22.10 22.10 22.10 60 -0.04(-0.18%)
May 22, 2020 22.14 22.14 22.14 22.14 0 -0.01(-0.03%)
May 21, 2020 22.15 22.15 22.15 22.15 0 +0.01(+0.05%)
May 20, 2020 22.14 22.14 22.14 22.14 5 -0.13(-0.56%)
May 19, 2020 22.40 22.40 22.27 22.27 1,500 +0.27(+1.25%)
May 18, 2020 21.99 21.99 21.99 21.99 31 +0.07(+0.34%)
May 15, 2020 21.92 21.92 21.92 21.92 0 -0.05(-0.25%)
May 14, 2020 21.97 21.97 21.97 21.97 14 +0.23(+1.05%)
May 13, 2020 21.74 21.74 21.74 21.74 22 -0.16(-0.72%)
May 12, 2020 21.86 21.90 21.86 21.90 155 -0.33(-1.50%)
May 11, 2020 22.23 22.23 22.23 22.23 0 +0.73(+3.40%)
May 08, 2020 21.50 21.50 21.50 21.50 100 +0.33(+1.55%)
May 07, 2020 21.36 21.37 21.15 21.17 4,826 +0.16(+0.77%)
May 06, 2020 21.03 21.03 21.01 21.01 500 -0.33(-1.53%)
May 05, 2020 21.37 21.37 21.34 21.34 210 -0.17(-0.79%)
May 04, 2020 21.64 21.69 21.51 21.51 435 -0.11(-0.51%)
May 01, 2020 21.62 21.62 21.62 21.62 100 -0.38(-1.74%)
Apr 30, 2020 21.99 22.00 21.99 22.00 354 +0.57(+2.67%)
Apr 29, 2020 21.43 21.43 21.43 21.43 8 -0.21(-0.98%)
Apr 28, 2020 21.64 21.64 21.64 21.64 12 -0.32(-1.45%)
Apr 27, 2020 21.96 21.96 21.96 21.96 81 -0.12(-0.55%)
Apr 24, 2020 22.08 22.08 22.08 22.08 100 -0.17(-0.77%)
Apr 23, 2020 22.25 22.25 22.25 22.25 17 -0.09(-0.40%)
Apr 22, 2020 22.34 22.34 22.34 22.34 84 -0.03(-0.14%)
Apr 21, 2020 22.37 22.43 22.28 22.37 1,543 +0.00(+0.02%)
Apr 20, 2020 22.37 22.37 22.37 22.37 64 +0.11(+0.52%)
Apr 17, 2020 22.25 22.25 22.25 22.25 100 -0.09(-0.41%)
Apr 16, 2020 22.29 22.35 22.29 22.35 305 +0.13(+0.60%)
Apr 15, 2020 22.23 22.23 22.21 22.21 197 +0.31(+1.43%)
Apr 14, 2020 21.86 21.90 21.84 21.90 758 -0.42(-1.87%)
Apr 13, 2020 22.57 22.57 22.32 22.32 250 -0.67(-2.92%)
Apr 09, 2020 22.95 22.99 22.95 22.99 400 -0.35(-1.50%)
Apr 08, 2020 23.20 23.34 23.20 23.34 300 +0.05(+0.23%)
Apr 07, 2020 23.41 23.48 23.28 23.28 1,073 -0.38(-1.60%)
Apr 06, 2020 23.58 23.66 23.58 23.66 1,343 +0.71(+3.07%)
Apr 03, 2020 23.03 23.03 22.96 22.96 800 +0.37(+1.66%)
Apr 02, 2020 22.58 22.58 22.53 22.58 291 +0.64(+2.93%)
Apr 01, 2020 22.09 22.09 21.88 21.94 641 -0.36(-1.59%)
Mar 31, 2020 22.44 22.44 22.30 22.30 230 -0.23(-1.04%)
Mar 30, 2020 22.65 22.81 22.53 22.53 773 +0.00(+0.01%)
Mar 27, 2020 22.75 22.80 22.53 22.53 1,200 -1.38(-5.77%)
Mar 26, 2020 24.17 24.17 23.91 23.91 289 -1.65(-6.47%)
Mar 25, 2020 25.76 25.89 25.56 25.56 1,408 -0.31(-1.21%)
Mar 24, 2020 25.26 25.87 25.26 25.87 5,153 +0.19(+0.75%)
Mar 23, 2020 25.53 25.68 25.53 25.68 792 +0.14(+0.56%)
Mar 20, 2020 25.06 25.74 25.06 25.54 20,200 +0.33(+1.32%)
Mar 19, 2020 24.17 25.21 24.12 25.21 5,418 +2.31(+10.11%)
Mar 18, 2020 23.00 23.34 22.73 22.89 2,057 +0.33(+1.44%)
Mar 17, 2020 22.57 22.57 22.57 22.57 222 +1.50(+7.12%)
Mar 16, 2020 21.07 21.07 21.07 21.07 158 -2.16(-9.31%)
Mar 13, 2020 22.09 23.23 22.09 23.23 1,000 +2.30(+10.97%)
Mar 12, 2020 20.15 20.94 19.83 20.94 554 +0.47(+2.32%)
Mar 11, 2020 20.53 20.53 20.46 20.46 239 -0.60(-2.83%)
Mar 10, 2020 20.35 21.06 20.15 21.06 605 +2.29(+12.21%)
Mar 09, 2020 18.79 19.11 18.57 18.77 9,688 -2.59(-12.13%)
Mar 06, 2020 21.37 21.80 21.12 21.36 11,000 -0.52(-2.37%)
Mar 05, 2020 22.41 22.42 21.88 21.88 3,087 -1.17(-5.09%)
Mar 04, 2020 22.90 23.05 22.89 23.05 2,505 +0.24(+1.03%)
Mar 03, 2020 23.29 23.29 22.81 22.81 2,207 -1.02(-4.27%)
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.