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 29, 2019 23.75 23.75 23.75 23.75 0 -0.22(-0.92%)
Mar 28, 2019 23.89 23.97 23.89 23.97 509 -0.10(-0.41%)
Mar 27, 2019 24.21 24.21 24.07 24.07 243 +0.05(+0.19%)
Mar 26, 2019 24.02 24.02 24.02 24.02 0 -0.54(-2.20%)
Mar 25, 2019 24.58 24.74 24.56 24.56 425 -0.03(-0.11%)
Mar 22, 2019 24.61 24.66 24.59 24.59 300 +0.77(+3.24%)
Mar 21, 2019 23.85 23.85 23.82 23.82 2,120 -0.21(-0.89%)
Mar 20, 2019 23.34 24.03 23.34 24.03 1,325 +0.65(+2.77%)
Mar 19, 2019 23.36 23.43 23.36 23.38 710 -0.01(-0.03%)
Mar 18, 2019 23.29 23.43 23.29 23.39 1,010 +0.06(+0.27%)
Mar 15, 2019 23.33 23.33 23.33 23.33 0 +0.16(+0.71%)
Mar 14, 2019 23.17 23.25 23.06 23.16 1,437 -0.50(-2.12%)
Mar 13, 2019 23.65 23.75 23.65 23.66 313 +0.14(+0.60%)
Mar 12, 2019 23.60 23.60 23.52 23.52 131 -0.05(-0.20%)
Mar 11, 2019 23.65 23.65 23.57 23.57 434 -0.11(-0.45%)
Mar 08, 2019 23.73 23.75 23.68 23.68 500 +0.41(+1.74%)
Mar 07, 2019 23.32 23.35 23.27 23.27 2,071 +0.10(+0.42%)
Mar 06, 2019 23.27 23.27 23.17 23.17 290 +0.04(+0.17%)
Mar 05, 2019 23.04 23.14 23.04 23.14 113 -0.14(-0.60%)
Mar 04, 2019 23.27 23.27 23.27 23.27 1 +0.26(+1.15%)
Mar 01, 2019 23.21 23.21 23.01 23.01 400 -0.44(-1.86%)
Feb 28, 2019 23.59 23.59 23.45 23.45 531 -0.43(-1.79%)
Feb 27, 2019 24.03 24.03 23.87 23.87 203 -0.38(-1.56%)
Feb 26, 2019 24.34 24.34 24.25 24.25 152 +0.40(+1.68%)
Feb 25, 2019 24.05 24.05 23.76 23.85 685 -0.32(-1.32%)
Feb 22, 2019 24.19 24.25 24.17 24.17 700 -0.00(-0.01%)
Feb 21, 2019 24.18 24.19 24.17 24.17 430 +0.11(+0.47%)
Feb 20, 2019 24.11 24.11 24.06 24.06 1,143 -0.20(-0.83%)
Feb 19, 2019 24.32 24.32 24.26 24.26 106 -0.18(-0.73%)
Feb 15, 2019 24.38 24.44 24.32 24.44 900 +0.12(+0.47%)
Feb 14, 2019 24.19 24.32 24.19 24.32 104 +0.38(+1.57%)
Feb 13, 2019 24.40 24.40 23.95 23.95 2,515 -0.47(-1.94%)
Feb 12, 2019 24.41 24.45 24.41 24.42 2,244 -0.09(-0.38%)
Feb 11, 2019 24.51 24.56 24.50 24.52 2,640 -0.52(-2.10%)
Feb 08, 2019 25.04 25.04 25.04 25.04 100 +0.04(+0.17%)
Feb 07, 2019 25.00 25.00 25.00 25.00 1 +0.06(+0.24%)
Feb 06, 2019 24.94 24.94 24.94 24.94 0 -0.01(-0.03%)
Feb 05, 2019 24.95 24.95 24.95 24.95 9 -0.04(-0.16%)
Feb 04, 2019 24.90 24.99 24.90 24.99 219 -0.38(-1.52%)
Feb 01, 2019 25.37 25.37 25.37 25.37 0 -0.57(-2.20%)
Jan 31, 2019 25.94 25.94 25.94 25.94 76 +0.01(+0.02%)
Jan 30, 2019 25.94 25.94 25.94 25.94 44 +0.34(+1.34%)
Jan 29, 2019 25.52 25.65 25.52 25.59 1,557 +0.03(+0.12%)
Jan 28, 2019 25.67 25.67 25.56 25.56 1,734 +0.13(+0.52%)
Jan 25, 2019 25.13 25.43 25.13 25.43 100 +0.06(+0.25%)
Jan 24, 2019 25.37 25.37 25.37 25.37 26 -0.02(-0.06%)
Jan 23, 2019 25.33 25.38 25.33 25.38 203 -0.23(-0.89%)
Jan 22, 2019 25.55 25.61 25.55 25.61 469 +0.34(+1.34%)
Jan 18, 2019 25.35 25.35 25.27 25.27 1,000 -0.49(-1.90%)
Jan 17, 2019 25.94 25.99 25.73 25.76 736 -0.20(-0.77%)
Jan 16, 2019 25.96 25.96 25.96 25.96 101 -0.39(-1.46%)
Jan 15, 2019 26.34 26.34 26.34 26.34 15 -0.45(-1.68%)
Jan 14, 2019 26.79 26.79 26.79 26.79 142 +0.32(+1.20%)
Jan 11, 2019 26.48 26.48 26.48 26.48 100 -0.08(-0.30%)
Jan 10, 2019 26.55 26.55 26.55 26.55 107 -0.46(-1.69%)
Jan 09, 2019 26.61 27.01 26.61 27.01 101 +0.72(+2.73%)
Jan 08, 2019 26.39 26.39 26.29 26.29 118 -0.06(-0.24%)
Jan 07, 2019 26.78 26.78 26.36 26.36 4,162 -0.25(-0.92%)
Jan 04, 2019 26.60 26.60 26.60 26.60 100 -0.93(-3.38%)
Jan 03, 2019 27.74 27.79 27.20 27.53 2,938 +1.51(+5.81%)
Jan 02, 2019 26.02 26.02 26.02 26.02 157 +0.48(+1.87%)
Dec 31, 2018 25.44 25.54 25.44 25.54 500 +0.50(+2.00%)
Dec 28, 2018 24.88 25.04 24.88 25.04 100 +0.68(+2.77%)
Dec 27, 2018 24.36 24.36 24.36 24.36 83 +0.27(+1.11%)
Dec 26, 2018 24.81 25.03 24.10 24.10 326 -0.85(-3.42%)
Dec 24, 2018 24.85 24.95 24.85 24.95 6,400 +0.81(+3.36%)
Dec 21, 2018 24.34 24.42 24.14 24.14 200 -0.10(-0.43%)
Dec 20, 2018 24.24 24.24 24.24 24.24 62 +1.15(+4.99%)
Dec 19, 2018 23.41 23.41 23.09 23.09 446 -0.03(-0.13%)
Dec 18, 2018 23.12 23.12 23.12 23.12 1 +0.13(+0.57%)
Dec 17, 2018 22.99 22.99 22.99 22.99 4 +0.50(+2.23%)
Dec 14, 2018 22.34 22.53 22.34 22.49 200 +0.18(+0.80%)
Dec 13, 2018 22.31 22.31 22.31 22.31 100 -0.33(-1.45%)
Dec 12, 2018 22.59 22.64 22.59 22.64 104 +0.11(+0.50%)
Dec 11, 2018 22.60 22.60 22.50 22.53 4,306 -0.09(-0.41%)
Dec 10, 2018 22.89 22.89 22.62 22.62 378 -0.42(-1.83%)
Dec 07, 2018 23.04 23.04 23.04 23.04 100 -0.38(-1.62%)
Dec 06, 2018 23.42 23.42 23.42 23.42 123 +0.52(+2.27%)
Dec 04, 2018 22.89 22.90 22.89 22.90 400 +0.59(+2.64%)
Dec 03, 2018 22.40 22.40 22.31 22.31 448 -0.08(-0.36%)
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%)
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.