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 (%)
Aug 31, 2018 23.61 23.61 23.61 0 +0.00(+0.00%)
Aug 30, 2018 23.66 23.66 23.61 23.61 1,200 -0.57(-2.35%)
Aug 29, 2018 24.18 24.18 24.18 24.18 100 +0.41(+1.73%)
Aug 28, 2018 23.77 23.77 25 +0.00(+0.00%)
Aug 27, 2018 23.77 23.77 98 +0.00(+0.00%)
Aug 24, 2018 23.77 23.77 23.77 23.77 100 +0.78(+3.39%)
Aug 23, 2018 22.99 22.99 22.99 22.99 15 +0.00(+0.00%)
Aug 22, 2018 22.99 22.99 22.99 22.99 4,077 +0.06(+0.26%)
Aug 21, 2018 22.93 22.93 22.93 0 +0.00(+0.00%)
Aug 20, 2018 22.93 22.93 22.93 22.93 116 -0.36(-1.55%)
Aug 17, 2018 23.29 23.29 23.29 23.29 200 +0.00(+0.00%)
Aug 16, 2018 23.29 23.29 23.29 23.29 1 +0.00(+0.00%)
Aug 15, 2018 23.29 23.29 1 +0.00(+0.00%)
Aug 14, 2018 23.29 23.29 23.29 23.29 10 +0.00(+0.00%)
Aug 13, 2018 23.29 23.29 23.29 23.29 1,001 -0.04(-0.17%)
Aug 10, 2018 23.36 23.36 23.14 23.33 4,100 -0.43(-1.80%)
Aug 09, 2018 23.76 23.76 23.76 23.76 32 +0.00(+0.00%)
Aug 08, 2018 23.76 23.76 7 +0.00(+0.00%)
Aug 07, 2018 23.54 23.77 23.54 23.76 6,286 +0.02(+0.07%)
Aug 06, 2018 23.80 23.80 23.74 23.74 462 -0.06(-0.25%)
Aug 03, 2018 23.80 23.80 23.80 23.80 200 +0.00(+0.01%)
Aug 02, 2018 23.80 23.80 23.80 23.80 10 +0.00(+0.00%)
Aug 01, 2018 23.80 23.80 23.80 23.80 130 -0.31(-1.29%)
Jul 31, 2018 24.19 24.23 24.11 24.11 1,021 +0.71(+3.03%)
Jul 30, 2018 23.40 23.40 211 +0.00(+0.00%)
Jul 27, 2018 23.40 23.40 23.40 23.40 100 +0.10(+0.43%)
Jul 25, 2018 23.30 23.30 23.30 0 -0.44(-1.86%)
Jul 23, 2018 23.74 23.74 23.74 1 -0.26(-1.08%)
Jul 20, 2018 24.01 24.01 24.00 24.00 332 -0.47(-1.92%)
Jul 19, 2018 25.15 25.15 24.47 24.47 353 -0.50(-2.00%)
Jul 18, 2018 24.97 24.97 24.97 24.97 500 +0.01(+0.04%)
Jul 17, 2018 24.96 24.96 24.96 24.96 323 +0.44(+1.79%)
Jul 13, 2018 24.52 24.52 24.52 4 -0.01(-0.06%)
Jul 12, 2018 24.70 24.70 24.53 24.53 2,400 +0.27(+1.13%)
Jul 11, 2018 23.49 24.28 23.49 24.26 7,743 +0.67(+2.84%)
Jul 10, 2018 23.59 23.59 23.59 23.59 405 +0.37(+1.57%)
Jul 09, 2018 23.22 23.22 23.22 23.22 3,736 +0.32(+1.42%)
Jul 06, 2018 22.90 22.90 22.90 22.90 523 -0.15(-0.65%)
Jul 05, 2018 23.03 23.05 23.03 23.05 2,400 -0.09(-0.39%)
Jul 02, 2018 23.14 23.14 23.14 0 -0.07(-0.30%)
Jun 29, 2018 23.16 23.21 23.16 23.21 1,107 +0.89(+3.99%)
Jun 25, 2018 22.32 22.32 22.32 2 -0.06(-0.27%)
Jun 21, 2018 22.38 22.38 22.38 0 -0.08(-0.36%)
Jun 20, 2018 22.46 22.46 22.46 22.46 100 -0.27(-1.19%)
Jun 18, 2018 22.73 22.73 22.73 2 -0.08(-0.35%)
Jun 15, 2018 22.68 22.81 22.81 1,350 +0.13(+0.57%)
Jun 14, 2018 22.68 22.68 22.68 22.68 1,577 -0.32(-1.39%)
Jun 13, 2018 23.00 23.00 23.00 23.00 950 +0.55(+2.45%)
Jun 11, 2018 22.45 22.45 22.45 0 +0.49(+2.23%)
Jun 08, 2018 21.96 21.96 21.96 21.96 199 -0.61(-2.70%)
Jun 06, 2018 22.57 22.57 22.57 548 +0.39(+1.76%)
Jun 05, 2018 22.25 22.25 22.18 22.18 2,378 +0.15(+0.68%)
Jun 04, 2018 22.03 22.03 22.03 22.03 119 +0.00(+0.00%)
Jun 01, 2018 22.08 22.08 21.96 22.03 541 +0.70(+3.28%)
May 31, 2018 21.33 21.33 21.33 21.33 1,100 -0.15(-0.70%)
May 30, 2018 21.54 21.54 21.46 21.48 1,951 +0.56(+2.68%)
May 29, 2018 21.54 21.54 20.92 20.92 707 -0.71(-3.28%)
May 24, 2018 21.63 21.63 21.63 0 -0.95(-4.21%)
May 15, 2018 22.58 22.58 22.58 0 +0.55(+2.50%)
May 09, 2018 22.03 22.03 22.03 0 +0.33(+1.52%)
May 07, 2018 21.70 21.70 21.70 6 -0.50(-2.25%)
May 02, 2018 22.20 22.20 22.20 54 +0.69(+3.21%)
Apr 27, 2018 21.51 21.51 21.51 0 -0.02(-0.09%)
Apr 26, 2018 21.53 21.53 21.53 21.53 489 +0.50(+2.38%)
Apr 23, 2018 21.03 21.03 21.03 32 +0.48(+2.34%)
Apr 20, 2018 20.55 20.55 20.55 20.55 360 +0.50(+2.49%)
Apr 18, 2018 20.05 20.05 20.05 0 -0.02(-0.10%)
Apr 12, 2018 20.07 20.07 20.07 0 +0.23(+1.14%)
Apr 11, 2018 19.84 19.84 19.84 19.84 100 -0.19(-0.93%)
Apr 10, 2018 20.02 20.03 20.02 20.03 790 +0.15(+0.75%)
Apr 09, 2018 19.88 19.88 19.88 19.88 2,100 -0.06(-0.30%)
Apr 06, 2018 20.08 20.08 20.04 19.94 301 +0.45(+2.31%)
Apr 03, 2018 19.49 19.49 19.49 1 +0.11(+0.57%)
Mar 29, 2018 19.38 19.38 19.38 0 -0.36(-1.82%)
Mar 28, 2018 19.68 19.74 19.68 19.74 200 +1.17(+6.30%)
Mar 26, 2018 18.57 18.57 18.57 0 +0.07(+0.38%)
Mar 23, 2018 18.50 18.50 18.50 18.50 100 -0.35(-1.86%)
Mar 22, 2018 18.69 18.85 18.69 18.85 1,110 -0.48(-2.48%)
Mar 21, 2018 19.33 19.33 19.33 19.33 100 -0.12(-0.62%)
Mar 20, 2018 19.42 19.45 19.42 19.45 300 +0.28(+1.46%)
Mar 16, 2018 19.17 19.17 19.17 0 -0.57(-2.89%)
Mar 13, 2018 19.74 19.74 19.74 0 -0.03(-0.15%)
Mar 09, 2018 19.77 19.77 19.77 0 +0.79(+4.16%)
Mar 07, 2018 18.98 18.98 18.98 1 +0.31(+1.66%)
Mar 02, 2018 18.67 18.67 18.67 100 -1.25(-6.28%)
Mar 01, 2018 19.85 19.92 19.85 19.92 275 +0.32(+1.63%)
Feb 28, 2018 19.61 19.61 19.60 19.60 864 -0.31(-1.55%)
Feb 27, 2018 19.91 19.91 19.91 19.91 178 +0.22(+1.12%)
Feb 23, 2018 19.69 19.69 19.69 1 -0.79(-3.86%)
Feb 21, 2018 20.48 20.48 20.48 181 +1.17(+6.06%)
Feb 16, 2018 19.31 19.31 19.31 120 +0.12(+0.63%)
Feb 15, 2018 19.37 19.39 19.19 19.19 1,141 -0.58(-2.92%)
Feb 14, 2018 19.77 19.77 19.77 19.77 545 -0.43(-2.14%)
Feb 13, 2018 20.37 20.37 20.20 20.20 400 -0.95(-4.49%)
Feb 12, 2018 21.15 21.15 21.15 21.15 101 -0.19(-0.89%)
Feb 08, 2018 21.34 21.34 21.34 45 -0.25(-1.16%)
Feb 06, 2018 21.59 21.59 21.59 6 -0.71(-3.18%)
Feb 02, 2018 22.30 22.30 22.30 1,507 +0.68(+3.15%)
Jan 31, 2018 21.62 21.62 21.62 6 +0.40(+1.89%)
Jan 30, 2018 21.22 21.39 21.22 915 -0.17(-0.79%)
Jan 29, 2018 21.39 21.39 21.39 21.39 100 +0.17(+0.80%)
Jan 26, 2018 21.10 21.22 21.10 21.22 300 -0.33(-1.53%)
Jan 25, 2018 21.13 21.85 21.12 21.55 2,550 +0.14(+0.65%)
Jan 24, 2018 21.53 21.53 21.41 21.41 200 -1.06(-4.72%)
Jan 23, 2018 22.49 22.49 22.47 22.47 200 -0.34(-1.49%)
Jan 22, 2018 22.83 22.83 22.81 22.81 2,028 -1.56(-6.40%)
Dec 13, 2017 24.37 24.37 24.37 1,644 -0.76(-3.02%)
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.