Quantcast

ProShares UltraShort Yen New Historical Stock Prices

(ETF)
YCS 
$72.48
*  
0.88
1.2%
Get YCS Alerts
*Delayed - data as of Jul. 26, 2017  -  Find a broker to begin trading YCS now


Community Rating:
View:    YCS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-APR-2017 TO 26-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 73.33 73.729 72.3376 72.48 31,559
07/26/2017 73.24 73.729 72.3376 72.48 31,559
07/25/2017 72.84 73.41 72.7544 73.36 16,537
07/24/2017 72.1 72.48 72 72.35 14,791
07/21/2017 72.62 72.63 72.202 72.274 44,988
07/20/2017 73.62 73.6892 72.859 73.36 25,269
07/19/2017 72.94 73.2372 72.88 73.222 15,372
07/18/2017 73.25 73.54 73.1 73.46 82,791
07/17/2017 74.03 74.56 73.95 74.21 32,531
07/14/2017 73.95 74.39 73.91 74.19 63,846
07/13/2017 75.17 75.3899 75.03 75.115 116,256
07/12/2017 74.81 75.2 74.81 75.02 93,620
07/11/2017 76.47 76.75 75.79 75.911 69,871
07/10/2017 76.3 76.43 76.12 76.18 99,462
07/07/2017 75.8 76.3 75.77 75.93 80,335
07/06/2017 74.85 75.25 74.85 75.06 44,164
07/05/2017 75.37 75.48 74.89 74.98 174,843
07/03/2017 74.77 75.3 74.77 75.27 76,355
06/30/2017 73.56 74.15 73.49 74.05 102,128
06/29/2017 74.54 74.5801 73.23 73.52 276,530
06/28/2017 73.53 73.84 73.4303 73.63 13,984
06/27/2017 73.18 73.93 73.18 73.58 28,270
06/26/2017 72.66 73.249 72.56 73.178 70,702
06/23/2017 72.39 72.4328 72.3201 72.4 10,076
06/22/2017 72.36 72.6299 72.2063 72.3645 5,661
06/21/2017 72.86 72.8671 72.4528 72.49 3,735
06/20/2017 72.71 72.9071 72.55 72.6297 32,006
06/19/2017 72.4 72.79 72.34 72.79 35,266
06/16/2017 72.11 72.11 71.62 71.79 28,981
06/15/2017 71.16 71.96 71.15 71.89 56,512
06/14/2017 69.88 70.4104 69.26 70.3634 64,303
06/13/2017 70.99 70.99 70.69 70.7 11,796
06/12/2017 70.7 70.72 70.26 70.58 37,609
06/09/2017 71.7 71.7 70.99 71.01 42,742
06/08/2017 70.87 71.17 70.62 70.73 26,813
06/07/2017 70.13 70.5547 69.82 70.51 21,138
06/06/2017 69.96 70.27 69.72 69.96 347,676
06/05/2017 71.5 71.6544 71.2571 71.39 16,652
06/02/2017 71.52 71.5216 71.2 71.2957 29,856
06/01/2017 72.65 72.65 72.36 72.4997 110,085
05/31/2017 71.89 71.89 71.46 71.71 28,615
05/30/2017 72.09 72.2 71.69 71.72 268,917
05/26/2017 72.44 72.505 72.26 72.42 57,307
05/25/2017 73.04 73.28 72.92 73.1095 31,505
05/24/2017 73.3 73.4812 72.85 72.88 75,463
05/23/2017 72.24 73.1041 71.96 73.1041 9,656
05/22/2017 72.45 72.5 72.07 72.3459 11,383
05/19/2017 72.31 72.7594 72.23 72.28 14,131
05/18/2017 71.72 72.84 71.72 72.4892 25,022
05/17/2017 73 73.1201 71.91 71.93 121,657
05/16/2017 75.38 75.4 74.71 74.83 125,289
05/15/2017 75.27 75.8 75.27 75.7373 19,714
05/12/2017 75.32 75.32 74.97 75.08 23,963
05/11/2017 75.92 75.97 75.353 75.81 17,766
05/10/2017 75.86 76.5 75.8 76.35 12,069
05/09/2017 76.06 76.4 75.73 75.94 34,995
05/08/2017 74.4 75.02 74.3444 75 42,465
05/05/2017 74.13 74.3752 74.01 74.03 26,252
05/04/2017 74.59 74.66 73.8741 73.8999 167,094
05/03/2017 73.84 74.31 73.791 74.31 93,836
05/02/2017 73.6356 73.6356 73.3999 73.42 88,720
05/01/2017 73.05 73.25 72.66 73.11 58,396
04/28/2017 72.83 72.85 72.6 72.68 48,330
04/27/2017 72.67 72.8155 72.2 72.34 46,765
04/26/2017 72.73 73.05 72.11 72.11 49,802
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for YCS





Research Brokers before you trade

Want to trade FX?





Smart Portfolio