ProShares Ultra Yen (YCL)
NYSEARCA: YCL · Real-Time Price · USD
22.07
+0.40 (1.85%)
Oct 31, 2024, 4:00 PM EDT - Market closed
YCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 21.82 | 22.03 | 21.73 | 22.03 | 22.03 | 1.66% | 86,478 |
| Oct 30, 2024 | 21.71 | 21.77 | 21.64 | 21.67 | 21.67 | 0.14% | 67,805 |
| Oct 29, 2024 | 21.57 | 21.68 | 21.54 | 21.64 | 21.64 | -0.37% | 48,890 |
| Oct 28, 2024 | 21.81 | 21.84 | 21.67 | 21.72 | 21.72 | -1.41% | 165,823 |
| Oct 25, 2024 | 22.01 | 22.05 | 21.93 | 22.03 | 22.03 | -0.09% | 120,592 |
| Oct 24, 2024 | 21.96 | 22.16 | 21.95 | 22.05 | 22.05 | 0.92% | 108,933 |
| Oct 23, 2024 | 21.84 | 21.91 | 21.75 | 21.85 | 21.85 | -2.28% | 191,907 |
| Oct 22, 2024 | 22.47 | 22.47 | 22.30 | 22.36 | 22.36 | -0.71% | 35,800 |
| Oct 21, 2024 | 22.65 | 22.67 | 22.41 | 22.52 | 22.52 | -1.23% | 118,563 |
| Oct 18, 2024 | 22.70 | 22.80 | 22.63 | 22.80 | 22.80 | 0.88% | 108,400 |
| Oct 17, 2024 | 22.65 | 22.70 | 22.52 | 22.60 | 22.60 | -0.48% | 94,970 |
| Oct 16, 2024 | 22.87 | 22.87 | 22.68 | 22.71 | 22.71 | -0.83% | 113,900 |
| Oct 15, 2024 | 22.84 | 22.95 | 22.75 | 22.90 | 22.90 | 0.53% | 88,661 |
| Oct 14, 2024 | 22.75 | 22.78 | 22.64 | 22.78 | 22.78 | -0.78% | 82,500 |
| Oct 11, 2024 | 22.96 | 22.97 | 22.85 | 22.96 | 22.96 | -0.61% | 52,400 |
| Oct 10, 2024 | 23.04 | 23.16 | 22.95 | 23.10 | 23.10 | 0.96% | 38,900 |
| Oct 9, 2024 | 22.97 | 22.97 | 22.82 | 22.88 | 22.88 | -1.21% | 48,723 |
| Oct 8, 2024 | 23.25 | 23.30 | 23.12 | 23.16 | 23.16 | -0.26% | 13,700 |
| Oct 7, 2024 | 23.20 | 23.32 | 23.18 | 23.22 | 23.22 | 0.83% | 69,414 |
| Oct 4, 2024 | 23.14 | 23.20 | 22.97 | 23.03 | 23.03 | -2.46% | 142,200 |
| Oct 3, 2024 | 23.68 | 23.77 | 23.55 | 23.61 | 23.61 | -0.51% | 74,800 |
| Oct 2, 2024 | 24.19 | 24.19 | 23.73 | 23.73 | 23.73 | -4.12% | 157,112 |
| Oct 1, 2024 | 24.72 | 24.97 | 24.65 | 24.75 | 24.75 | 0.20% | 38,600 |
| Sep 30, 2024 | 25.11 | 25.11 | 24.66 | 24.70 | 24.70 | -2.26% | 136,959 |
| Sep 27, 2024 | 24.96 | 25.36 | 24.96 | 25.27 | 25.27 | 3.44% | 101,100 |
| Sep 26, 2024 | 24.45 | 24.50 | 24.23 | 24.43 | 24.43 | 0.29% | 126,810 |
| Sep 25, 2024 | 24.75 | 24.75 | 24.36 | 24.36 | 24.36 | -2.33% | 109,838 |
| Sep 24, 2024 | 24.74 | 24.95 | 24.59 | 24.94 | 24.94 | 0.16% | 96,300 |
| Sep 23, 2024 | 24.76 | 24.94 | 24.56 | 24.90 | 24.90 | 0.89% | 161,000 |
| Sep 20, 2024 | 24.81 | 24.82 | 24.55 | 24.68 | 24.68 | -2.18% | 195,533 |
| Sep 19, 2024 | 24.97 | 25.23 | 24.90 | 25.23 | 25.23 | -0.79% | 172,999 |
| Sep 18, 2024 | 25.50 | 26.00 | 25.23 | 25.43 | 25.43 | 0.39% | 152,044 |
| Sep 17, 2024 | 25.83 | 25.83 | 25.33 | 25.33 | 25.33 | -2.46% | 136,800 |
| Sep 16, 2024 | 26.11 | 26.14 | 25.85 | 25.97 | 25.97 | -0.08% | 109,949 |
| Sep 13, 2024 | 25.99 | 26.11 | 25.80 | 25.99 | 25.99 | 1.72% | 123,500 |
| Sep 12, 2024 | 25.47 | 25.60 | 25.26 | 25.55 | 25.55 | 0.47% | 143,700 |
| Sep 11, 2024 | 25.43 | 25.79 | 25.36 | 25.43 | 25.43 | -0.04% | 137,600 |
| Sep 10, 2024 | 25.16 | 25.48 | 25.10 | 25.44 | 25.44 | 0.87% | 94,703 |
| Sep 9, 2024 | 25.23 | 25.32 | 25.10 | 25.22 | 25.22 | -0.71% | 138,561 |
| Sep 6, 2024 | 25.12 | 25.61 | 24.87 | 25.40 | 25.40 | 1.60% | 127,910 |
| Sep 5, 2024 | 25.04 | 25.17 | 24.77 | 25.00 | 25.00 | 0.20% | 69,000 |
| Sep 4, 2024 | 24.56 | 24.96 | 24.52 | 24.95 | 24.95 | 2.93% | 107,349 |
| Sep 3, 2024 | 24.28 | 24.39 | 24.12 | 24.24 | 24.24 | 0.83% | 91,039 |
| Aug 30, 2024 | 24.34 | 24.34 | 24.04 | 24.04 | 24.04 | -1.84% | 93,120 |
| Aug 29, 2024 | 24.38 | 24.54 | 24.30 | 24.49 | 24.49 | -0.73% | 148,500 |
| Aug 28, 2024 | 24.62 | 24.79 | 24.56 | 24.67 | 24.67 | -0.96% | 61,100 |
| Aug 27, 2024 | 24.70 | 24.95 | 24.70 | 24.91 | 24.91 | 0.81% | 43,933 |
| Aug 26, 2024 | 24.91 | 24.91 | 24.69 | 24.71 | 24.71 | -0.52% | 95,700 |
| Aug 23, 2024 | 24.16 | 24.88 | 24.08 | 24.84 | 24.84 | 2.94% | 101,746 |
| Aug 22, 2024 | 24.23 | 24.28 | 24.06 | 24.13 | 24.13 | -1.87% | 57,400 |
| Aug 21, 2024 | 24.43 | 24.80 | 24.00 | 24.59 | 24.59 | 0.20% | 66,100 |
| Aug 20, 2024 | 24.20 | 24.54 | 24.18 | 24.54 | 24.54 | 1.45% | 106,808 |
| Aug 19, 2024 | 24.09 | 24.22 | 24.01 | 24.19 | 24.19 | 2.02% | 56,748 |
| Aug 16, 2024 | 23.71 | 23.71 | 23.52 | 23.71 | 23.71 | 1.72% | 48,449 |
| Aug 15, 2024 | 23.32 | 23.42 | 23.25 | 23.31 | 23.31 | -2.31% | 122,040 |
| Aug 14, 2024 | 23.76 | 24.05 | 23.76 | 23.86 | 23.86 | -0.38% | 115,704 |
| Aug 13, 2024 | 23.89 | 24.06 | 23.86 | 23.95 | 23.95 | 0.46% | 37,247 |
| Aug 12, 2024 | 23.52 | 23.93 | 23.52 | 23.84 | 23.84 | -1.00% | 83,539 |
| Aug 9, 2024 | 24.10 | 24.14 | 24.00 | 24.08 | 24.08 | 1.09% | 64,862 |
| Aug 8, 2024 | 24.00 | 24.00 | 23.63 | 23.82 | 23.82 | -0.54% | 129,628 |
| Aug 7, 2024 | 23.88 | 24.18 | 23.73 | 23.95 | 23.95 | -2.56% | 172,314 |
| Aug 6, 2024 | 24.87 | 24.95 | 24.56 | 24.58 | 24.58 | -1.80% | 292,200 |
| Aug 5, 2024 | 25.53 | 25.65 | 24.63 | 25.03 | 25.03 | 3.56% | 563,407 |
| Aug 2, 2024 | 23.82 | 24.18 | 23.80 | 24.17 | 24.17 | 4.68% | 355,900 |
| Aug 1, 2024 | 22.89 | 23.22 | 22.83 | 23.09 | 23.09 | -0.30% | 107,142 |
| Jul 31, 2024 | 23.00 | 23.21 | 22.66 | 23.16 | 23.16 | 4.47% | 218,247 |
| Jul 30, 2024 | 21.87 | 22.23 | 21.75 | 22.17 | 22.17 | 0.96% | 104,345 |
| Jul 29, 2024 | 21.99 | 22.00 | 21.88 | 21.96 | 21.96 | -0.32% | 50,600 |
| Jul 26, 2024 | 22.02 | 22.18 | 21.90 | 22.03 | 22.03 | 0.09% | 63,743 |
| Jul 25, 2024 | 22.00 | 22.19 | 21.90 | 22.01 | 22.01 | - | 136,600 |
| Jul 24, 2024 | 21.98 | 22.22 | 21.95 | 22.01 | 22.01 | 1.71% | 163,767 |
| Jul 23, 2024 | 21.42 | 21.64 | 21.39 | 21.64 | 21.64 | 2.12% | 95,281 |
| Jul 22, 2024 | 21.25 | 21.29 | 21.14 | 21.19 | 21.19 | 0.95% | 63,306 |
| Jul 19, 2024 | 21.03 | 21.09 | 20.99 | 20.99 | 20.99 | -0.62% | 30,825 |
| Jul 18, 2024 | 21.36 | 21.37 | 21.08 | 21.12 | 21.12 | -1.81% | 149,712 |
| Jul 17, 2024 | 21.35 | 21.51 | 21.21 | 21.51 | 21.51 | 2.97% | 162,423 |
| Jul 16, 2024 | 20.79 | 20.89 | 20.69 | 20.89 | 20.89 | -0.38% | 81,212 |
| Jul 15, 2024 | 20.94 | 21.07 | 20.90 | 20.97 | 20.97 | -0.10% | 115,898 |
| Jul 12, 2024 | 20.94 | 21.08 | 20.83 | 20.99 | 20.99 | 1.11% | 105,698 |
| Jul 11, 2024 | 20.71 | 20.86 | 20.67 | 20.76 | 20.76 | 3.44% | 176,581 |
| Jul 10, 2024 | 20.10 | 20.10 | 20.01 | 20.07 | 20.07 | -0.45% | 73,380 |
| Jul 9, 2024 | 20.20 | 20.23 | 20.10 | 20.16 | 20.16 | -0.79% | 57,476 |
| Jul 8, 2024 | 20.30 | 20.37 | 20.27 | 20.32 | 20.32 | 0.15% | 78,081 |
| Jul 5, 2024 | 20.28 | 20.29 | 20.09 | 20.29 | 20.29 | 1.00% | 47,341 |
| Jul 3, 2024 | 20.11 | 20.25 | 20.05 | 20.09 | 20.09 | -0.20% | 63,714 |
| Jul 2, 2024 | 20.13 | 20.17 | 20.06 | 20.13 | 20.13 | 0.05% | 60,748 |
| Jul 1, 2024 | 20.18 | 20.20 | 20.05 | 20.12 | 20.12 | -0.89% | 128,865 |
| Jun 28, 2024 | 20.40 | 20.44 | 20.23 | 20.30 | 20.30 | -0.49% | 96,605 |
| Jun 27, 2024 | 20.41 | 20.41 | 20.31 | 20.40 | 20.40 | 0.20% | 77,786 |
| Jun 26, 2024 | 20.40 | 20.44 | 20.32 | 20.36 | 20.36 | -1.21% | 124,894 |
| Jun 25, 2024 | 20.60 | 20.64 | 20.58 | 20.61 | 20.61 | - | 40,665 |
| Jun 24, 2024 | 20.64 | 20.70 | 20.57 | 20.61 | 20.61 | -0.10% | 86,675 |
| Jun 21, 2024 | 20.80 | 20.82 | 20.61 | 20.63 | 20.63 | -0.96% | 96,844 |
| Jun 20, 2024 | 20.91 | 20.93 | 20.82 | 20.83 | 20.83 | -1.42% | 60,314 |
| Jun 18, 2024 | 21.08 | 21.17 | 21.06 | 21.13 | 21.13 | -0.05% | 8,857 |
| Jun 17, 2024 | 21.13 | 21.16 | 21.05 | 21.14 | 21.14 | -0.66% | 32,100 |
| Jun 14, 2024 | 21.22 | 21.33 | 21.22 | 21.28 | 21.28 | -0.33% | 31,539 |
| Jun 13, 2024 | 21.31 | 21.43 | 21.29 | 21.35 | 21.35 | -0.28% | 34,545 |
| Jun 12, 2024 | 21.69 | 21.69 | 21.34 | 21.41 | 21.41 | 0.28% | 54,812 |
| Jun 11, 2024 | 21.35 | 21.41 | 21.27 | 21.35 | 21.35 | -0.09% | 62,268 |