ProShares UltraShort Yen New Historical Stock Prices

(ETF)
YCS 
$74.46
*  
0.31
0.41%
Get YCS Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading YCS now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  74.96  75.06  74.46  74.46 354,659
09/22/2014 74.89 75.06 74.46 74.46 354,659
09/19/2014 74.43 74.955 74.39 74.77 498,265
09/18/2014 74.49 74.62 74.3 74.5 335,134
09/17/2014 72.51 73.99 72.5 73.8 946,235
09/16/2014 72.35 72.43 71.897 72.35 178,506
09/15/2014 72.36 72.508 72.17 72.37 280,316
09/12/2014 72.47 72.6699 72.35 72.6065 367,144
09/11/2014 71.98 72.37 71.74 72.32 838,107
09/10/2014 71.85 71.98 71.57 71.86 416,566
09/09/2014 71.23 71.46 70.87 70.9218 225,158
09/08/2014 69.98 70.94 69.91 70.79 626,138
09/05/2014 69.53 69.64 69.12 69.6132 213,590
09/04/2014 69.42 69.98 69.42 69.74 106,309
09/03/2014 69.56 69.56 69.18 69.22 79,023
09/02/2014 69.16 69.8 69.16 69.74 240,213
08/29/2014 68.21 68.39 68.02 68.31 75,636
08/28/2014 67.93 67.9938 67.77 67.83 50,460
08/27/2014 68.07 68.24 68 68.1 35,595
08/26/2014 68.07 68.46 68.061 68.32 103,411
08/25/2014 68.26 68.3 68.19 68.23 29,793
08/22/2014 67.9 68.508 67.9 68.18 135,547
08/21/2014 67.95 68.06 67.752 68.03 95,656
08/20/2014 67.36 68.05 67.31 68.02 146,306
08/19/2014 66.59 66.8499 66.59 66.82 27,851
08/18/2014 66.36 66.44 66.36 66.36 72,132
08/15/2014 66.6 66.6 65.89 66.08 159,738
08/14/2014 66.19 66.35 66.09 66.23 32,507
08/13/2014 66.16 66.37 66.1 66.23 27,425
08/12/2014 65.93 66.0299 65.87 65.98 25,314
08/11/2014 65.84 65.97 65.7901 65.92 45,857
08/08/2014 65.58 65.81 65.33 65.79 53,916
08/07/2014 66.09 66.184 65.69 65.69 76,503
08/06/2014 66.05 66.26 65.4 65.77 67,352
08/05/2014 66.71 66.89 66.34 66.47 41,365
08/04/2014 66.46 66.46 66.25 66.42 29,054
08/01/2014 66.61 66.82 66.14 66.47 95,987
07/31/2014 66.9 66.96 66.66 66.84 78,338
07/30/2014 66.55 67.07 66.5 66.78 135,128
07/29/2014 65.77 65.94 65.73 65.88 116,145
07/28/2014 65.49 65.5755 65.42 65.55 34,271
07/25/2014 65.52 65.523 65.4 65.51 15,065
07/24/2014 65.45 65.55 65.39 65.44 75,927
07/23/2014 64.99 65.135 64.93 65.12 33,352
07/22/2014 65.04 65.147 65 65.02 13,831
07/21/2014 64.86 64.967 64.8357 64.967 16,279
07/18/2014 64.95 65 64.86 64.86 94,649
07/17/2014 65.04 65.15 64.71 64.7399 107,294
07/16/2014 65.32 65.4 65.28 65.399 44,331
07/15/2014 65.28 65.41 65.13 65.34 42,857
07/14/2014 65.22 65.23 65.16 65.17 28,854
07/11/2014 64.85 64.94 64.81 64.88 28,043
07/10/2014 64.67 64.92 64.63 64.85 79,187
07/09/2014 65.43 65.57 65 65 56,021
07/08/2014 65.27 65.3001 65.12 65.18 36,820
07/07/2014 65.66 65.66 65.55 65.57 43,025
07/03/2014 66.01 66.12 65.96 66.05 52,194
07/02/2014 65.43 65.61 65.43 65.5 91,041
07/01/2014 65.18 65.2 65.12 65.2 37,622
06/30/2014 64.94 65.052 64.82 64.89 40,034
06/27/2014 65.03 65.09 64.96 65.03 82,103
06/26/2014 65.4 65.44 65.1601 65.44 78,890
06/25/2014 65.45 65.64 65.43 65.63 59,828
06/24/2014 65.74 66.01 65.69 65.69 43,088
06/23/2014 65.6 65.7 65.58 65.69 51,832
06/20/2014 65.98 66.08 65.89 65.9 136,896
06/19/2014 65.62 65.81 65.51 65.78 151,892
06/18/2014 66.04 66.14 65.67 65.7599 162,710
06/17/2014 65.95 66.09 65.93 65.96 76,711
06/16/2014 65.69 65.69 65.496 65.59 25,951
06/13/2014 65.95 65.95 65.774 65.82 91,429
06/12/2014 65.83 65.83 65.31 65.37 94,620
06/11/2014 65.85 65.9099 65.67 65.83 329,323
06/10/2014 66.17 66.35 66.091 66.26 25,267
06/09/2014 66.55 66.55 66.49 66.49 19,379
06/06/2014 66.39 66.5986 66.39 66.51 80,517
06/05/2014 66.68 66.68 66.281 66.39 50,345
06/04/2014 66.56 66.8 66.56 66.78 44,824
06/03/2014 66.4 66.55 66.35 66.54 106,505
06/02/2014 66.25 66.46 65.92 66.375 144,378
05/30/2014 65.46 65.66 65.41 65.59 87,710
05/29/2014 65.46 65.549 65.15 65.53 239,667
05/28/2014 65.58 65.71 65.49 65.66 203,723
05/27/2014 65.75 66.03 65.72 65.86 206,579
05/23/2014 65.75 65.86 65.566 65.83 78,069
05/22/2014 65.42 65.6165 65.34 65.52 59,474
05/21/2014 65 65.32 64.95 65.104 105,694
05/20/2014 65.06 65.06 64.8 64.94 74,485
05/19/2014 64.77 65.1 64.741 65.07 107,075
05/16/2014 65.3 65.3465 65.14 65.26 72,834
05/15/2014 65.6438 65.6438 64.95 65.33 97,638
05/14/2014 65.69 65.7144 65.5 65.68 45,768
05/13/2014 66.05 66.3 65.98 66.27 93,802
05/12/2014 65.84 66.1099 65.7901 66.06 93,238
05/09/2014 65.65 65.71 65.45 65.65 75,230
05/08/2014 65.54 65.71 65.18 65.32 59,187
05/07/2014 65.59 65.9 65.38 65.76 115,048
05/06/2014 65.42 65.48 65.231 65.39 165,414
05/05/2014 65.82 66.11 65.81 66.11 190,641
05/02/2014 66.95 67.06 66.125 66.19 243,556
05/01/2014 66.31 66.4 66.15 66.29 83,024
04/30/2014 66.17 66.34 65.97 66.23 66,035
04/29/2014 66.75 66.85 66.58 66.67 59,127
04/28/2014 66.42 66.7299 66.29 66.57 146,487
04/25/2014 66 66.18 65.84 66.11 112,451
04/24/2014 66.55 66.58 66.05 66.31 64,899
04/23/2014 66.42 66.52 65.6525 66.5 55,004
04/22/2014 66.62 66.76 66.6 66.72 61,481
04/21/2014 66.71 66.77 66.59 66.71 47,911
04/17/2014 66.16 66.5299 66.06 66.4999 45,618
04/16/2014 66.39 66.45 66.1611 66.32 81,889
04/15/2014 65.75 65.89 65.3 65.74 105,450
04/14/2014 65.73 65.78 65.5 65.62 93,382
04/11/2014 65.18 65.5 65.15 65.43 142,748
04/10/2014 65.78 65.8 65.1 65.21 230,683
04/09/2014 65.93 66 65.6 65.88 259,281
04/08/2014 66.11 66.32 65.37 65.55 398,533
04/07/2014 67.47 67.62 67.29 67.37 160,790
04/04/2014 68.33 68.37 67.56 67.62 219,671
04/03/2014 68.72 68.77 68.38 68.46 404,614
04/02/2014 68.26 68.45 68.15 68.4 170,105
04/01/2014 67.83 68.26 67.7701 68.2 147,178
03/31/2014 67.88 67.89 67.22 67.62 138,021
03/28/2014 66.6 67.288 66.56 67.08 125,433
03/27/2014 66.42 66.46 66.05 66.23 195,752
03/26/2014 66.58 66.64 65.97 65.99 159,778
03/25/2014 66.58 66.66 66.3 66.37 124,803
03/24/2014 66.67 66.67 66.23 66.25 163,928
03/21/2014 66.55 66.57 66.17 66.22 63,424
03/20/2014 66.51 66.75 66.46 66.58 491,640
03/19/2014 65.47 66.9375 65.47 66.73 491,591
03/18/2014 65.33 65.57 65.14 65.31 134,093
03/17/2014 65.75 65.878 65.518 65.77 90,034
03/14/2014 65.15 65.52 65.074 65.17 149,297
03/13/2014 67.1 67.11 65.51 65.59 242,967
03/12/2014 66.97 67.22 66.85 67.05 116,911
03/11/2014 67.86 67.86 67.22 67.38 151,820
03/10/2014 67.89 67.94 67.65 67.74 66,916
03/07/2014 68.25 68.2897 67.6001 67.85 137,288
03/06/2014 67.59 67.66 67.36 67.49 143,590
03/05/2014 66.84 66.88 66.47 66.54 146,722
03/04/2014 66.06 66.51 66.03 66.5 182,100
03/03/2014 65.42 65.54 65.3 65.37 171,629
02/28/2014 66.27 66.54 65.75 65.86 135,044
02/27/2014 66.32 66.439 66.09 66.33 163,165
02/26/2014 66.47 66.96 66.31 66.65 118,910
02/25/2014 66.59 66.615 66.12 66.36 94,619
02/24/2014 66.72 66.97 66.72 66.76 118,576
02/21/2014 67.18 67.26 66.8599 66.94 135,974
02/20/2014 66.5 66.72 66.3 66.56 127,968
02/19/2014 66.28 66.78 66.24 66.48 136,164
02/18/2014 66.7 66.75 66.54 66.67 91,914
02/14/2014 65.97 66.11 65.87 65.92 92,855
02/13/2014 65.88 66.62 65.8601 66.5 152,067
02/12/2014 66.79 67.03 66.73 66.85 72,335
02/11/2014 66.545 67.12 66.545 67.02 147,020
02/10/2014 66.51 66.546 66.22 66.46 86,446
02/07/2014 66.86 66.9399 66.35 66.54 197,267
02/06/2014 65.63 66.426 65.5999 66.41 100,814
02/05/2014 65.31 65.72 65.05 65.42 195,412
02/04/2014 65.44 65.82 65.326 65.77 297,726
02/03/2014 66.0401 66.1699 64.61 64.9 473,072
01/31/2014 66.68 66.82 66.224 66.6 344,376
01/30/2014 67.27 67.45 67.02 67.28 157,086
01/29/2014 66.45 66.76 66.0864 66.57 275,405
01/28/2014 67.09 67.62 67.09 67.45 239,795
01/27/2014 67.18 67.355 66.57 67.11 332,046
01/24/2014 66.82 67.02 66.442 66.63 391,527
01/23/2014 68.55 68.71 67.63 67.89 406,049
01/22/2014 69.64 69.67 69.3201 69.66 82,820
01/21/2014 69.7 69.7 69.05 69.52 236,379
01/17/2014 69.48 69.51 69.3268 69.35 142,065
01/16/2014 69.39 69.6699 69.22 69.42 219,340
01/15/2014 69.59 69.95 69.5282 69.8 267,520
01/14/2014 68.62 69.38 68.496 69.28 524,575
01/13/2014 67.82 68.23 67.49 67.61 1,326,018
01/10/2014 69.83 69.8995 68.83 69.18 442,172
01/09/2014 70.21 70.36 69.9 70.18 180,678
01/08/2014 70.22 70.5 70.05 70.05 298,251
01/07/2014 69.84 70.0676 69.576 69.84 236,513
01/06/2014 70.17 70.24 68.95 69.37 309,569
01/03/2014 69.51 70.23 69.51 70.17 501,562
01/02/2014 70.46 70.5 69.85 70.12 578,635
12/31/2013 70.37 70.922 70.32 70.91 178,208
12/30/2013 70.7 70.76 70.44 70.6 292,992
12/27/2013 70.44 70.75 70.3001 70.73 226,193
12/26/2013 70.16 70.23 70.08 70.15 236,876
12/24/2013 69.55 69.75 69.46 69.5 173,047
12/23/2013 69.22 69.3199 69.106 69.27 120,424
12/20/2013 69.72 69.8 68.9872 69.22 418,114
12/19/2013 69.35 69.535 69.3 69.45 359,526
12/18/2013 67.92 69.44 67.85 69.35 629,716
12/17/2013 67.84 67.84 67.24 67.4 129,516
12/16/2013 67.97 68.05 67.7038 67.9 258,557
12/13/2013 68.16 68.27 67.85 68.18 341,577
12/12/2013 67.88 68.34 67.76 68.29 132,691
12/11/2013 67.49 67.49 66.77 67.1 255,566
12/10/2013 67.61 67.85 67.35 67.56 315,008
12/09/2013 68.06 68.32 67.971 68.28 395,049
12/06/2013 67.55 67.8498 67.31 67.75 431,963
12/05/2013 66.73 66.88 66.144 66.23 297,519
12/04/2013 67.41 67.5896 66.45 67 317,120
12/03/2013 67.3 67.65 66.67 67.2 356,952
12/02/2013 67.97 68.16 67.726 67.91 543,772
11/29/2013 67.18 67.31 67 67.25 255,815
11/27/2013 66.53 66.919 66.39 66.91 247,253
11/26/2013 66.16 66.1701 65.6224 65.71 243,693
11/25/2013 66.35 66.37 65.92 66.0052 353,096
11/22/2013 65.55 65.85 65.44 65.84 279,514
11/21/2013 65.37 65.6 65.24 65.54 421,473
11/20/2013 64.03 64.38 63.91 64.06 165,460
11/19/2013 64.23 64.45 64.07 64.37 151,732
11/18/2013 64.07 64.4 63.93 64.01 232,993
11/15/2013 64.42 64.614 64.3 64.43 444,488
11/14/2013 64.23 64.35 63.88 64.2 473,603
11/13/2013 63.5 63.62 63.116 63.39 441,040
11/12/2013 63.8 63.82 63.48 63.76 497,620
11/11/2013 63.22 63.28 63.12 63.17 220,460
11/08/2013 62.53 63.16 62.53 63.1 812,155
11/07/2013 63.17 63.26 61.19 61.66 1,097,546
11/06/2013 62.47 62.6 62.42 62.54 299,074
11/05/2013 62.15 62.48 62.1399 62.37 281,908
11/04/2013 62.51 62.5468 62.33 62.48 150,214
11/01/2013 62.18 62.749 62.18 62.59 150,094
10/31/2013 61.94 62.201 61.8 62.08 339,277
10/30/2013 61.95 62.534 61.78 62.44 349,628
10/29/2013 61.61 62.0099 61.49 61.8999 261,508
10/28/2013 61.34 61.42 61.18 61.32 285,884
10/25/2013 60.85 61.0201 60.814 60.92 131,066
10/24/2013 60.85 60.97 60.751 60.79 174,031
10/23/2013 60.93 60.99 60.7 60.8901 194,770
10/22/2013 62.29 62.31 61.7 61.83 150,723
10/21/2013 61.93 62 61.85 61.93 261,865
10/18/2013 61.4 61.59 61.34 61.5 498,632
10/17/2013 61.5 61.68 61.37 61.59 341,501
10/16/2013 62.39 62.96 62.39 62.77 337,726
10/15/2013 62.43 62.6299 61.95 62.11 251,827
10/14/2013 61.95 62.47 61.89 62.45 173,811
10/11/2013 62.1 62.48 62.07 62.44 293,311
10/10/2013 61.82 62.1185 61.72 62.08 379,511
10/09/2013 60.91 61.319 60.7 60.95 204,040
10/08/2013 60.71 60.71 60.33 60.4 232,821
10/07/2013 60.35 60.79 60.31 60.38 303,256
10/04/2013 60.57 61.1092 60.52 61.1 318,245
10/03/2013 61.28 61.35 60.46 60.9 1,394,278
10/02/2013 60.92 61.25 60.74 61.03 354,292
10/01/2013 61.67 62.1875 61.51 61.59 313,259
09/30/2013 61.38 62.39 61.31 62.23 471,604
09/27/2013 62.4 62.4 61.95 62.16 352,613
09/26/2013 63.02 63.26 62.84 62.95 399,916
09/25/2013 62.69 62.84 62.36 62.37 279,757
09/24/2013 62.69 63.1 62.43 62.78 270,307
09/23/2013 62.9 63.002 62.65 62.78 219,533
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?