Quantcast

ETNs linked to the VelocityShares Daily 4X Long USD vs. JPY Index Historical Stock Prices

DJPY 
$22.46
*  
0.2701
1.19%
Get DJPY Alerts
*Delayed - data as of Jun. 20, 2018 15:31 ET  -  Find a broker to begin trading DJPY now


Community Rating:
View:    DJPY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-2018

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.
15:31 22.46 22.46 22.46 22.46 100
06/19/2018 22.7301 22.7301 22.7301 22.7301 00
06/18/2018 22.7301 22.7301 22.7301 22.7301 179
06/15/2018 22.88 22.93 22.81 22.81 1,350
06/14/2018 22.6801 22.6801 22.6801 22.6801 1,577
06/13/2018 23 23 23 23 950
06/12/2018 22.45 22.45 22.45 22.45 00
06/11/2018 22.4201 22.45 22.4201 22.45 1,034
06/08/2018 21.96 21.96 21.96 21.96 199
06/07/2018 22.57 22.57 22.57 22.57 00
06/06/2018 22.57 22.57 22.57 22.57 355
06/05/2018 22.25 22.25 22.18 22.18 2,378
06/04/2018 22.03 22.03 22.03 22.03 119
06/01/2018 22.08 22.08 21.96 22.03 541
05/31/2018 21.33 21.33 21.33 21.33 1,100
05/30/2018 21.54 21.54 21.46 21.48 1,951
05/29/2018 21.5366 21.5366 20.92 20.92 707
05/25/2018 21.6297 21.6297 21.6297 21.6297 00
05/24/2018 21.73 21.73 21.6297 21.6297 3,704
05/23/2018 22.58 22.58 22.58 22.58 00
05/22/2018 22.58 22.58 22.58 22.58 00
05/21/2018 22.58 22.58 22.58 22.58 00
05/18/2018 22.58 22.58 22.58 22.58 00
05/17/2018 22.58 22.58 22.58 22.58 00
05/16/2018 22.58 22.58 22.58 22.58 00
05/15/2018 22.58 22.58 22.58 22.58 421
05/14/2018 22.0299 22.0299 22.0299 22.0299 00
05/11/2018 22.0299 22.0299 22.0299 22.0299 00
05/10/2018 22.0299 22.0299 22.0299 22.0299 00
05/09/2018 22.0299 22.0299 22.0299 22.0299 418
05/08/2018 21.7 21.7 21.7 21.7 00
05/07/2018 21.7 21.7 21.7 21.7 1,051
05/04/2018 22.2 22.2 22.2 22.2 00
05/03/2018 22.2 22.2 22.2 22.2 00
05/02/2018 22.2 22.2 22.2 22.2 100
05/01/2018 21.51 21.51 21.51 21.51 00
04/30/2018 21.51 21.51 21.51 21.51 00
04/27/2018 21.5 21.51 21.5 21.51 4,688
04/26/2018 21.53 21.53 21.53 21.53 489
04/25/2018 21.03 21.03 21.03 21.03 00
04/24/2018 21.03 21.03 21.03 21.03 00
04/23/2018 21.03 21.03 21.03 21.03 100
04/20/2018 20.55 20.55 20.55 20.55 360
04/19/2018 20.05 20.05 20.05 20.05 00
04/18/2018 20.05 20.05 20.05 20.05 135
04/17/2018 20.07 20.07 20.07 20.07 00
04/16/2018 20.07 20.07 20.07 20.07 00
04/13/2018 20.07 20.07 20.07 20.07 00
04/12/2018 20.09 20.09 20.07 20.07 1,711
04/11/2018 19.844 19.844 19.844 19.844 100
04/10/2018 20.02 20.03 20.02 20.03 790
04/09/2018 19.88 19.88 19.88 19.88 2,100
04/06/2018 20.08 20.08 19.94 19.94 301
04/05/2018 19.49 19.49 19.49 19.49 00
04/04/2018 19.49 19.49 19.49 19.49 00
04/03/2018 19.49 19.49 19.49 19.49 101
04/02/2018 19.38 19.38 19.38 19.38 00
03/29/2018 19.38 19.38 19.38 19.38 100
03/28/2018 19.68 19.74 19.68 19.74 200
03/27/2018 18.57 18.57 18.57 18.57 00
03/26/2018 18.57 18.57 18.57 18.57 122
03/23/2018 18.5 18.5 18.5 18.5 100
03/22/2018 18.69 18.85 18.69 18.85 1,110
03/21/2018 19.33 19.33 19.33 19.33 100
03/20/2018 19.42 19.45 19.42 19.45 300
03/19/2018 19.17 19.17 19.17 19.17 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DJPY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio