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 (%)
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.