Quantcast

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

(ETF)
UJPY 
$24.24
*  
unch
unch
Get UJPY Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading UJPY now


Community Rating:
View:    UJPY 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 21-JUN-2018 TO 21-SEP-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.
16:00 N/A N/A N/A 24.24 0
09/21/2018 24.24 24.24 24.24 24.24 00
09/20/2018 24.24 24.24 24.24 24.24 00
09/19/2018 24.24 24.24 24.24 24.24 00
09/18/2018 24.24 24.24 24.24 24.24 00
09/17/2018 24.24 24.24 24.24 24.24 00
09/14/2018 24.3 24.3 24.2 24.24 1,601
09/13/2018 24.9201 24.9201 24.9201 24.9201 00
09/12/2018 24.9201 24.9201 24.9201 24.9201 292
09/11/2018 25.0607 25.0607 25.0607 25.0607 00
09/10/2018 25.0607 25.0607 25.0607 25.0607 292
09/07/2018 25.39 25.39 25.39 25.39 00
09/06/2018 25.39 25.39 25.39 25.39 00
09/05/2018 25.39 25.39 25.39 25.39 00
09/04/2018 25.39 25.39 25.39 25.39 00
08/31/2018 25.39 25.39 25.39 25.39 200
08/30/2018 25.15 25.15 25.15 25.15 1,110
08/29/2018 25.25 25.25 25.25 25.25 00
08/28/2018 25.25 25.25 25.25 25.25 00
08/27/2018 25.25 25.25 25.25 25.25 206
08/24/2018 25.1686 25.1686 25.1686 25.1686 00
08/23/2018 25.1686 25.1686 25.1686 25.1686 361
08/22/2018 25.9126 25.9199 25.8499 25.8499 353
08/21/2018 25.86 25.86 25.86 25.86 00
08/20/2018 25.86 25.86 25.86 25.86 00
08/17/2018 25.86 25.86 25.86 25.86 00
08/16/2018 25.86 25.86 25.86 25.86 00
08/15/2018 25.86 25.86 25.86 25.86 101
08/14/2018 25.79 25.79 25.79 25.79 00
08/13/2018 25.79 25.79 25.79 25.79 00
08/10/2018 25.79 25.79 25.79 25.79 520
08/09/2018 25.5 25.5 25.5 25.5 1,199
08/08/2018 25.2661 25.2661 25.2661 25.2661 00
08/07/2018 25.2661 25.2661 25.2661 25.2661 00
08/06/2018 25.2661 25.2661 25.2661 25.2661 00
08/03/2018 25.2661 25.2661 25.2661 25.2661 300
08/02/2018 25.05 25.05 25.05 25.05 439
08/01/2018 25.462 25.462 25.462 25.462 00
07/31/2018 25.462 25.462 25.462 25.462 00
07/30/2018 25.462 25.462 25.462 25.462 236
07/27/2018 25.47 25.47 25.47 25.47 138
07/26/2018 25.13 25.13 25.13 25.13 00
07/25/2018 25.13 25.13 25.13 25.13 00
07/24/2018 25.13 25.13 25.13 25.13 00
07/23/2018 25.25 25.25 25.13 25.13 1,394
07/20/2018 24.85 24.85 24.85 24.85 159
07/19/2018 23.9 23.9 23.9 23.9 742
07/18/2018 24 24 24 24 00
07/17/2018 24 24 24 24 297
07/16/2018 24.3199 24.3199 24.3199 24.3199 00
07/13/2018 24.3199 24.3199 24.3199 24.3199 00
07/12/2018 24.316 24.3199 24.29 24.3199 4,148
07/11/2018 25.42 25.42 24.87 24.8947 2,251
07/10/2018 25.49 25.49 25.37 25.37 2,113
07/09/2018 25.99 25.99 25.8 25.8 2,309
07/06/2018 26.15 26.19 26.14 26.14 1,328
07/05/2018 26.07 26.09 26.07 26.09 2,100
07/03/2018 25.81 25.81 25.81 25.81 00
07/02/2018 25.87 25.88 25.81 25.81 2,422
06/29/2018 26.18 26.18 26.18 26.18 00
06/28/2018 26.18 26.18 26.18 26.18 1,040
06/27/2018 26.45 26.45 26.45 26.45 437
06/26/2018 26.55 26.55 26.55 26.55 333
06/25/2018 27.1573 27.1573 26.87 26.91 582
06/22/2018 26.81 26.81 26.81 26.81 00
06/21/2018 26.81 26.81 26.81 26.81 1,163
*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?

Smart Portfolio