YCL Historical Prices | ProShares Ultra Yen Stock

Dow

0.39% Nasdaq

0.08%

ProShares Ultra Yen (YCL)

-NYSEArca

21.90 0.20(0.92%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 2, 2013	21.98	21.98	21.90	21.90	5,200	21.90
Oct 1, 2013	21.70	21.70	21.70	21.70	0	21.70
Sep 30, 2013	21.70	21.70	21.70	21.70	300	21.70
Sep 27, 2013	21.49	21.55	21.44	21.47	3,500	21.47
Sep 26, 2013	21.16	21.17	21.16	21.17	1,100	21.17
Sep 25, 2013	21.30	21.43	21.30	21.43	6,100	21.43
Sep 24, 2013	21.45	21.45	21.26	21.26	600	21.26
Sep 23, 2013	21.28	21.28	21.25	21.25	1,000	21.25
Sep 20, 2013	20.92	21.07	20.88	21.01	3,700	21.01
Sep 19, 2013	21.00	21.08	21.00	21.08	1,300	21.08
Sep 18, 2013	21.15	21.65	21.15	21.55	3,100	21.55
Sep 17, 2013	21.00	21.08	21.00	21.08	700	21.08
Sep 16, 2013	21.22	21.32	21.15	21.15	1,500	21.15
Sep 13, 2013	21.00	21.11	20.96	21.06	21,600	21.06
Sep 12, 2013	21.11	21.13	20.97	20.97	5,900	20.97
Sep 11, 2013	20.75	20.80	20.72	20.76	8,000	20.76
Sep 10, 2013	20.62	20.69	20.52	20.52	31,400	20.52
Sep 9, 2013	21.09	21.09	20.83	20.83	44,000	20.83
Sep 6, 2013	21.18	21.39	20.97	21.02	25,000	21.02
Sep 5, 2013	20.71	20.76	20.54	20.58	2,000	20.58
Sep 4, 2013	20.80	20.95	20.78	20.95	3,000	20.95
Sep 3, 2013	21.35	21.35	20.78	20.92	2,600	20.92
Aug 30, 2013	21.40	21.41	21.39	21.39	700	21.39
Aug 29, 2013	21.47	21.47	21.39	21.39	1,700	21.39
Aug 28, 2013	21.99	21.99	21.60	21.76	9,600	21.76
Aug 27, 2013	21.80	22.00	21.80	22.00	5,600	22.00
Aug 26, 2013	21.33	21.34	21.32	21.34	1,700	21.34
Aug 23, 2013	21.14	21.18	21.14	21.18	400	21.18
Aug 22, 2013	21.27	21.47	21.19	21.21	14,000	21.21
Aug 21, 2013	21.80	21.80	21.65	21.65	3,300	21.65
Aug 20, 2013	22.00	22.10	21.93	21.94	800	21.94
Aug 19, 2013	21.77	21.77	21.56	21.56	900	21.56
Aug 16, 2013	22.00	22.00	22.00	22.00	0	22.00
Aug 15, 2013	21.58	22.00	21.51	22.00	4,700	22.00
Aug 14, 2013	21.53	21.66	21.53	21.66	1,900	21.66
Aug 13, 2013	21.64	21.64	21.43	21.47	14,200	21.47
Aug 12, 2013	22.65	22.65	22.25	22.25	13,900	22.25
Aug 9, 2013	22.32	22.50	22.24	22.34	10,600	22.34
Aug 8, 2013	22.50	22.69	22.32	22.34	7,900	22.34
Aug 7, 2013	22.03	23.50	22.03	22.41	20,400	22.41
Aug 6, 2013	21.52	21.93	21.41	21.81	13,500	21.81
Aug 5, 2013	21.27	21.27	21.27	21.27	0	21.27
Aug 2, 2013	21.03	21.30	21.03	21.27	1,800	21.27
Aug 1, 2013	21.01	21.12	20.87	20.92	4,100	20.92
Jul 31, 2013	21.60	21.60	21.11	21.56	1,900	21.56
Jul 30, 2013	21.60	21.60	21.60	21.60	2,100	21.60
Jul 29, 2013	21.76	21.77	21.60	21.77	5,200	21.77
Jul 26, 2013	21.50	21.66	21.50	21.58	7,800	21.58
Jul 25, 2013	20.95	20.97	20.95	20.97	200	20.97
Jul 24, 2013	20.73	20.73	20.66	20.66	3,900	20.66
Jul 23, 2013	20.71	21.05	20.71	21.05	700	21.05
Jul 22, 2013	20.98	21.05	20.92	20.98	2,100	20.98
Jul 19, 2013	20.66	20.68	20.66	20.68	2,100	20.68
Jul 18, 2013	20.55	20.55	20.50	20.50	600	20.50
Jul 17, 2013	21.11	21.11	20.91	20.91	1,300	20.91
Jul 16, 2013	20.86	21.29	20.86	21.29	1,400	21.29
Jul 15, 2013	20.80	20.86	20.80	20.86	600	20.86
Jul 12, 2013	21.07	21.07	20.97	20.97	2,100	20.97
Jul 11, 2013	21.00	21.38	21.00	21.38	4,900	21.38
Jul 10, 2013	20.68	20.71	20.68	20.71	900	20.71
Jul 9, 2013	20.27	20.28	20.27	20.28	400	20.28
Jul 8, 2013	20.48	20.48	20.31	20.46	3,600	20.46
Jul 5, 2013	20.50	20.52	20.21	20.44	3,000	20.44
Jul 3, 2013	20.94	20.94	20.94	20.94	100	20.94
Jul 2, 2013	20.50	20.60	20.50	20.53	4,400	20.53
Jul 1, 2013	20.96	21.04	20.77	21.03	6,900	21.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On YCL

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra Yen (YCL)