ProShares UltraShort Yen New Historical Stock Prices

(ETF)
YCS 
$95.06
*  
1.05
1.09%
Get YCS Alerts
*Delayed - data as of Jun. 2, 2015  -  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: 1 Year, From 02-JUN-2014 TO 02-JUN-2015

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  95.45  95.59  94.44  95.06 479,606
06/02/2015 95.51 95.59 94.44 95.06 479,606
06/01/2015 94.78 96.23 94.74 96.11 271,682
05/29/2015 94.99 95.1 94.44 95.04 86,793
05/28/2015 95.29 95.51 94.3001 94.88 296,434
05/27/2015 94.31 94.95 94.05 94.49 249,042
05/26/2015 93.56 93.8 93.122 93.52 272,753
05/22/2015 91.08 91.26 90.96 91.23 88,741
05/21/2015 90.54 90.78 90.32 90.39 85,324
05/20/2015 90.42 91.04 90.29 90.75 187,924
05/19/2015 89.61 90.01 89.48 90.01 277,069
05/18/2015 88.53 88.97 88.53 88.92 52,159
05/15/2015 88.5 88.55 87.8247 87.95 90,975
05/14/2015 87.42 87.8923 87.41 87.72 31,601
05/13/2015 87.83 87.97 87.5 87.68 63,660
05/12/2015 89.1 89.1 88.64 88.71 60,508
05/11/2015 88.73 89.16 88.7 89.08 196,489
05/08/2015 88.46 88.7599 88.43 88.5 50,638
05/07/2015 87.97 88.72 87.86 88.61 99,346
05/06/2015 88.4 88.4101 87.8 88.16 122,233
05/05/2015 89.32 89.58 88.55 88.73 164,903
05/04/2015 89.13 89.35 89.075 89.13 65,726
05/01/2015 88.9 89.43 88.88 89.24 200,020
04/30/2015 88.33 88.81 88.03 88.16 150,113
04/29/2015 87.68 87.7 86.7955 87.55 117,045
04/28/2015 87.64 87.7 87.2 87.32 113,248
04/27/2015 87.98 88.17 87.4 87.65 93,668
04/24/2015 87.75 87.86 87.27 87.32 102,750
04/23/2015 89.03 89.07 88.18 88.27 86,633
04/22/2015 88.57 88.95 88.57 88.8999 78,508
04/21/2015 88.61 88.7554 88.2 88.5 45,274
04/20/2015 87.6 88.17 87.59 87.88 73,900
04/17/2015 87.76 87.76 87.15 87.22 88,143
04/16/2015 87.61 88.06 87.3 87.59 50,622
04/15/2015 87.88 88.13 87.25 87.72 52,727
04/14/2015 88.23 88.29 87.68 88.17 327,610
04/13/2015 89.32 89.66 89.06 89.12 213,805
04/10/2015 89.29 89.47 89.1452 89.32 53,312
04/09/2015 89.08 90.1 89.08 90 61,994
04/08/2015 88.67 89.44 88.67 89.15 132,294
04/07/2015 89.35 89.7 89.3 89.54 107,129
04/06/2015 87.57 88.59 87.4701 88.3 229,350
04/02/2015 88.61 88.83 88.54 88.68 45,863
04/01/2015 88.91 88.91 88.26 88.59 72,818
03/31/2015 88.99 89.33 88.87 88.91 264,019
03/30/2015 88.85 89.3599 88.85 89.32 272,206
03/27/2015 87.83 87.9375 87.52 87.83 47,842
03/26/2015 87.57 88.2 87.47 87.93 146,192
03/25/2015 88.1 88.5211 88.09 88.26 473,064
03/24/2015 88.45 89.05 88.45 88.64 56,380
03/23/2015 88.67 88.92 88.48 88.73 100,746
03/20/2015 90.18 90.35 88.98 89.12 201,621
03/19/2015 90.44 90.6401 90.13 90.53 133,300
03/18/2015 90.85 90.9299 89.2 89.21 673,165
03/17/2015 91.01 91.25 91 91.15 26,246
03/16/2015 91 91.35 90.85 91.23 77,819
03/13/2015 91.37 91.49 90.89 91.3 87,001
03/12/2015 90.63 91.29 90.5 91.19 65,741
03/11/2015 91.12 91.4599 91 91.29 156,133
03/10/2015 90.93 91.2 90.6 90.91 228,834
03/09/2015 90.5 91.25 90.43 90.88 147,535
03/06/2015 90.46 91.08 90.09 90.22 255,220
03/05/2015 89.3 89.6 89.16 89.44 76,050
03/04/2015 88.56 88.8599 88.485 88.74 39,566
03/03/2015 88.77 88.85 88.2501 88.7201 170,568
03/02/2015 88.87 89.49 88.8 89.43 261,187
02/27/2015 88.25 88.9 88.15 88.66 77,122
02/26/2015 88 88.47 87.91 88.42 84,654
02/25/2015 87.78 87.78 87.47 87.54 33,307
02/24/2015 88.54 88.9699 87.43 87.59 84,656
02/23/2015 87.66 87.72 87.42 87.48 322,695
02/20/2015 86.97 88 86.68 87.85 134,510
02/19/2015 87.84 87.9099 87.48 87.72 44,379
02/18/2015 88.11 88.23 87.09 87.22 144,829
02/17/2015 87.53 88.3399 87.5 88.13 133,347
02/13/2015 87.6 87.82 87.15 87.47 125,748
02/12/2015 88.24 88.24 87.08 87.54 730,707
02/11/2015 89.08 89.928 89.08 89.74 284,556
02/10/2015 88.54 88.7001 88.19 88.4 148,353
02/09/2015 87.3 87.48 86.811 87.22 119,826
02/06/2015 87.6 88.13 87.3 87.59 300,654
02/05/2015 85.59 85.79 85.329 85.74 100,974
02/04/2015 85.68 85.93 85.33 85.39 196,076
02/03/2015 85.88 85.96 85.3099 85.69 98,305
02/02/2015 85.81 85.85 85.14 85.66 120,056
01/30/2015 85.87 86.028 85.4101 85.58 115,797
01/29/2015 86.48 87.18 86.22 86.87 60,803
01/28/2015 86.23 86.37 85.4 85.66 161,831
01/27/2015 85.66 86.42 85.5 86.12 138,471
01/26/2015 87 87.2 86.74 87.19 114,729
01/23/2015 86.32 86.37 85.8401 86.22 167,674
01/22/2015 86.16 87.4 85.43 87.33 428,001
01/21/2015 85.48 86.8 85.28 86.23 477,226
01/20/2015 87.41 87.78 86.95 87.56 314,888
01/16/2015 84.85 86.19 84.81 85.96 334,362
01/15/2015 85.38 85.41 84.06 84.1 530,555
01/14/2015 84.51 85.75 84.36 85.54 377,258
01/13/2015 87.6 87.72 85.89 86.36 455,986
01/12/2015 87.88 87.91 86.813 87.1 268,749
01/09/2015 88.91 88.91 87.25 87.43 519,165
01/08/2015 88.95 89.24 88.81 89.06 203,687
01/07/2015 88.74 89.08 87.89 88.35 236,838
01/06/2015 88.25 88.311 86.74 87.39 630,321
01/05/2015 89.4 89.4 88.71 89.13 254,042
01/02/2015 90.63 90.78 89.5 90.4 110,715
12/31/2014 89.1 89.6 88.786 89.3 100,334
12/30/2014 88.45 89.064 87.9501 88.98 185,312
12/29/2014 90.5 90.83 90.5 90.75 84,207
12/26/2014 90.24 90.4194 90.1 90.21 53,946
12/24/2014 90.46 90.49 90.19 90.278 78,887
12/23/2014 90.73 90.92 90.5201 90.86 143,597
12/22/2014 89.58 89.8 89.47 89.8 157,416
12/19/2014 88.44 89.11 88.29 89.01 253,423
12/18/2014 88.42 88.622 87.6104 87.91 378,206
12/17/2014 85.34 88.06 85.34 87.74 574,086
12/16/2014 84.02 86.44 83.87 84.77 658,249
12/15/2014 87.94 87.97 86.22 86.41 511,816
12/12/2014 87.78 88.42 87.19 87.81 267,582
12/11/2014 88.22 89.13 88.22 88.44 700,409
12/10/2014 88.5 88.5 86.26 86.89 1,225,963
12/09/2014 89.01 89.5 86.7 89.25 846,662
12/08/2014 91.17 91.5 90.185 90.87 276,652
12/05/2014 91.6 92.6099 91.59 92.11 550,636
12/04/2014 89.74 90.32 88.97 89.64 319,533
12/03/2014 89.3 89.79 89.3 89.6901 320,165
12/02/2014 88.84 88.92 88.65 88.84 263,794
12/01/2014 87.21 87.5899 86.8601 87.52 270,895
11/28/2014 87.63 88.18 87.63 88.14 175,252
11/26/2014 86.68 86.8 86.24 86.64 164,801
11/25/2014 87.19 87.21 86.68 86.99 178,113
11/24/2014 87.51 87.799 87.41 87.47 210,843
11/21/2014 86.89 86.9964 86.19 86.66 260,573
11/20/2014 87.03 87.56 86.75 87.13 287,263
11/19/2014 86.63 87.17 86.46 87.09 357,709
11/18/2014 85.06 85.6174 85.01 85.55 238,299
11/17/2014 84.64 84.9699 84.566 84.84 165,873
11/14/2014 85.03 85.1799 84.31 84.6 259,705
11/13/2014 83.47 83.925 83.47 83.9 207,500
11/12/2014 82.99 83.8142 82.7501 83.65 198,091
11/11/2014 83.81 84.0156 82.84 83.44 369,435
11/10/2014 81.9 82.66 81.84 82.54 209,229
11/07/2014 83.53 83.53 81.7168 82.21 384,061
11/06/2014 82.42 83.05 81.97 83.03 314,830
11/05/2014 82.41 82.54 81.97 82.459 259,285
11/04/2014 80.87 80.995 80.2801 80.9 495,057
11/03/2014 81.15 81.66 80.9208 81.09 530,832
10/31/2014 78.77 79.26 78.51 79.02 826,347
10/30/2014 74.62 75.22 74.4001 74.98 152,263
10/29/2014 73.46 74.54 73.283 74.43 239,641
10/28/2014 73.07 73.48 73.07 73.44 81,890
10/27/2014 73.13 73.13 72.75 72.95 200,519
10/24/2014 73.36 73.4875 73.02 73.4 212,084
10/23/2014 73.23 73.75 73.11 73.46 220,902
10/22/2014 72.25 72.43 72.08 72.08 532,835
10/21/2014 71.6 71.85 71.4701 71.807 115,716
10/20/2014 71.72 71.86 71.664 71.74 77,595
10/17/2014 71.36 71.8601 71.2775 71.84 119,091
10/16/2014 70.18 71.2 70.18 71.09 170,782
10/15/2014 70.52 71.13 69.511 70.72 1,011,850
10/14/2014 72.07 72.23 71.77 72.01 310,178
10/13/2014 72.38 72.6594 72.09 72.11 224,498
10/10/2014 73.17 73.33 72.97 72.97 120,754
10/09/2014 73.24 73.57 72.96 73.2 170,620
10/08/2014 73.48 74.32 73.42 73.49 133,181
10/07/2014 73.6 73.91 73.14 73.4 274,456
10/06/2014 75.35 75.39 74.28 74.47 411,019
10/03/2014 75.54 75.97 75.4217 75.83 187,470
10/02/2014 74.06 74.38 73.43 74.02 245,848
10/01/2014 75.75 75.75 74.83 74.85 551,167
09/30/2014 75.81 75.85 75.52 75.76 347,520
09/29/2014 75.19 75.6 74.92 75.46 518,538
09/26/2014 75.01 75.6 75 75.23 450,258
09/25/2014 75.12 75.19 74.1768 74.41 845,675
09/24/2014 74.45 75.11 74.45 74.92 416,125
09/23/2014 74.29 74.802 74.25 74.66 464,371
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?