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 31, 2019 24.19 24.52 24.19 24.52 701 +0.71(+3.00%)
Oct 30, 2019 23.77 23.81 23.77 23.81 310 -0.00(-0.02%)
Oct 29, 2019 23.72 23.81 23.72 23.81 1,355 +0.08(+0.33%)
Oct 28, 2019 23.75 23.75 23.69 23.73 4,487 -0.22(-0.93%)
Oct 25, 2019 23.96 23.96 23.96 23.96 0 -0.01(-0.03%)
Oct 24, 2019 24.00 24.01 23.96 23.96 587 +0.01(+0.04%)
Oct 23, 2019 24.01 24.01 23.96 23.96 3,231 -0.19(-0.78%)
Oct 22, 2019 24.14 24.14 24.14 24.14 16 +0.14(+0.57%)
Oct 21, 2019 24.00 24.01 23.27 24.01 1,074 -0.22(-0.91%)
Oct 18, 2019 24.23 24.23 24.23 24.23 0 +0.17(+0.72%)
Oct 17, 2019 24.03 24.05 24.03 24.05 100 +0.10(+0.41%)
Oct 16, 2019 23.94 23.97 23.94 23.95 1,265 +0.09(+0.36%)
Oct 15, 2019 24.09 24.09 23.87 23.87 104 -0.43(-1.76%)
Oct 14, 2019 24.30 24.30 24.30 24.30 0 -0.02(-0.10%)
Oct 11, 2019 24.10 24.32 24.10 24.32 200 -0.40(-1.61%)
Oct 10, 2019 24.77 24.77 24.72 24.72 239 -0.45(-1.79%)
Oct 09, 2019 25.24 25.24 25.16 25.17 502 -0.37(-1.43%)
Oct 08, 2019 25.55 25.66 25.50 25.54 517 +0.17(+0.67%)
Oct 07, 2019 25.60 25.60 25.37 25.37 801 -0.42(-1.65%)
Oct 04, 2019 25.82 25.82 25.79 25.79 1,600 +0.01(+0.06%)
Oct 03, 2019 25.84 25.84 25.58 25.78 1,892 +0.28(+1.12%)
Oct 02, 2019 25.26 25.49 25.26 25.49 1,573 +0.46(+1.84%)
Oct 01, 2019 24.98 25.03 24.98 25.03 167 +0.36(+1.46%)
Sep 30, 2019 24.63 24.67 24.63 24.67 236 -0.14(-0.57%)
Sep 27, 2019 24.81 24.81 24.81 24.81 100 -0.09(-0.35%)
Sep 26, 2019 24.90 24.90 24.90 24.90 38 -0.10(-0.40%)
Sep 25, 2019 25.02 25.02 24.65 25.00 4,147 -0.70(-2.71%)
Sep 24, 2019 25.70 25.70 25.70 25.70 1 +0.32(+1.28%)
Sep 23, 2019 25.32 25.37 25.32 25.37 1,005 +0.14(+0.54%)
Sep 20, 2019 24.87 25.23 24.87 25.23 500 +0.48(+1.93%)
Sep 19, 2019 24.89 24.90 24.76 24.76 1,436 +0.27(+1.11%)
Sep 18, 2019 24.72 24.73 24.48 24.48 3,146 -0.24(-0.96%)
Sep 17, 2019 24.60 24.72 24.60 24.72 119 -0.11(-0.44%)
Sep 16, 2019 24.92 24.92 24.60 24.83 1,504 -0.04(-0.15%)
Sep 13, 2019 24.87 24.87 24.87 24.87 100 +0.10(+0.41%)
Sep 12, 2019 25.22 25.22 24.70 24.77 1,401 -0.33(-1.31%)
Sep 11, 2019 25.06 25.22 25.06 25.10 1,754 -0.30(-1.18%)
Sep 10, 2019 25.52 25.52 25.40 25.40 236 -0.31(-1.21%)
Sep 09, 2019 25.90 25.90 25.71 25.71 169 -0.27(-1.05%)
Sep 06, 2019 26.25 26.25 25.98 25.98 200 +0.09(+0.35%)
Sep 05, 2019 25.85 25.95 25.85 25.89 2,117 -0.68(-2.55%)
Sep 04, 2019 26.55 26.57 26.55 26.57 220 -0.32(-1.18%)
Sep 03, 2019 26.89 26.89 26.89 26.89 23 +0.21(+0.77%)
Aug 30, 2019 26.76 26.78 26.67 26.68 400 +0.24(+0.91%)
Aug 29, 2019 26.55 26.72 26.40 26.44 1,560 -0.35(-1.29%)
Aug 28, 2019 27.10 27.11 26.79 26.79 731 -0.48(-1.76%)
Aug 27, 2019 27.27 27.27 27.27 27.27 250 +0.41(+1.53%)
Aug 26, 2019 26.93 26.96 26.80 26.86 570 -0.83(-2.98%)
Aug 23, 2019 27.66 27.68 27.42 27.68 1,300 +1.08(+4.07%)
Aug 22, 2019 26.60 26.60 26.60 26.60 0 +0.20(+0.75%)
Aug 21, 2019 26.49 26.49 26.40 26.40 124 -0.41(-1.52%)
Aug 20, 2019 26.81 26.81 26.81 26.81 20 +0.42(+1.60%)
Aug 19, 2019 26.39 26.39 26.39 26.39 62 -0.33(-1.24%)
Aug 16, 2019 26.72 26.72 26.72 26.72 0 -0.28(-1.05%)
Aug 15, 2019 26.83 27.00 26.83 27.00 870 -0.09(-0.32%)
Aug 14, 2019 26.87 27.10 26.87 27.09 1,208 +0.71(+2.70%)
Aug 13, 2019 26.13 27.70 26.13 26.37 2,821 -1.39(-4.99%)
Aug 12, 2019 27.76 27.76 27.76 27.76 127 +0.26(+0.93%)
Aug 09, 2019 27.42 27.50 27.42 27.50 500 +0.40(+1.47%)
Aug 08, 2019 27.11 27.11 27.11 27.11 0 +0.20(+0.73%)
Aug 07, 2019 27.52 27.52 26.91 26.91 1,163 +0.29(+1.08%)
Aug 06, 2019 26.56 26.62 26.56 26.62 108 -0.37(-1.37%)
Aug 05, 2019 27.20 27.20 26.99 26.99 921 +0.42(+1.59%)
Aug 02, 2019 26.48 26.62 26.47 26.57 600 +0.68(+2.62%)
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.