ProShares UltraShort Yen (YCS)
NYSEARCA: YCS · Real-Time Price · USD
41.23
-0.19 (-0.46%)
At close: May 20, 2025, 4:00 PM
41.00
-0.23 (-0.56%)
Pre-market: May 21, 2025, 5:43 AM EDT
YCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 41.44 | 41.49 | 41.15 | 41.23 | 41.23 | -0.46% | 19,741 |
| May 19, 2025 | 41.49 | 41.60 | 41.39 | 41.42 | 41.42 | -1.50% | 15,346 |
| May 16, 2025 | 41.88 | 42.13 | 41.83 | 42.05 | 42.05 | 0.53% | 4,041 |
| May 15, 2025 | 41.94 | 42.08 | 41.77 | 41.83 | 41.83 | -1.55% | 9,648 |
| May 14, 2025 | 42.10 | 42.52 | 41.92 | 42.49 | 42.49 | -2.01% | 8,002 |
| May 13, 2025 | 43.02 | 43.36 | 42.95 | 43.36 | 43.36 | -0.05% | 10,992 |
| May 12, 2025 | 43.13 | 43.54 | 43.07 | 43.38 | 43.38 | 4.13% | 23,125 |
| May 9, 2025 | 41.57 | 41.74 | 41.50 | 41.66 | 41.66 | -0.95% | 21,067 |
| May 8, 2025 | 41.22 | 42.08 | 41.22 | 42.06 | 42.06 | 2.89% | 19,503 |
| May 7, 2025 | 40.61 | 40.90 | 40.35 | 40.88 | 40.88 | 1.97% | 23,371 |
| May 6, 2025 | 40.27 | 40.36 | 40.00 | 40.09 | 40.09 | -1.96% | 25,755 |
| May 5, 2025 | 40.80 | 41.10 | 40.75 | 40.89 | 40.89 | -1.54% | 35,656 |
| May 2, 2025 | 43.00 | 43.00 | 40.23 | 41.53 | 41.53 | -0.60% | 27,812 |
| May 1, 2025 | 41.38 | 41.93 | 40.96 | 41.78 | 41.78 | 3.52% | 24,110 |
| Apr 30, 2025 | 40.22 | 40.38 | 40.05 | 40.36 | 40.36 | 1.08% | 23,014 |
| Apr 29, 2025 | 39.87 | 40.06 | 39.84 | 39.93 | 39.93 | 0.33% | 14,462 |
| Apr 28, 2025 | 40.59 | 40.59 | 39.80 | 39.80 | 39.80 | -2.10% | 18,740 |
| Apr 25, 2025 | 40.72 | 40.88 | 40.55 | 40.65 | 40.65 | 1.30% | 29,130 |
| Apr 24, 2025 | 40.03 | 40.23 | 39.93 | 40.13 | 40.13 | -1.06% | 11,281 |
| Apr 23, 2025 | 39.64 | 40.56 | 39.64 | 40.56 | 40.56 | 2.58% | 21,962 |
| Apr 22, 2025 | 38.91 | 39.54 | 38.91 | 39.54 | 39.54 | 1.28% | 14,997 |
| Apr 21, 2025 | 39.18 | 39.18 | 38.89 | 39.04 | 39.04 | -2.06% | 15,844 |
| Apr 17, 2025 | 39.79 | 39.91 | 39.75 | 39.86 | 39.86 | 0.25% | 10,910 |
| Apr 16, 2025 | 40.02 | 40.05 | 39.55 | 39.76 | 39.76 | -1.52% | 34,440 |
| Apr 15, 2025 | 40.21 | 40.39 | 40.21 | 40.38 | 40.38 | 0.25% | 1,603 |
| Apr 14, 2025 | 40.86 | 40.86 | 40.19 | 40.28 | 40.28 | -0.63% | 6,388 |
| Apr 11, 2025 | 39.04 | 40.95 | 39.00 | 40.53 | 40.53 | -1.18% | 13,156 |
| Apr 10, 2025 | 41.61 | 41.63 | 40.75 | 41.01 | 41.01 | -5.09% | 5,112 |
| Apr 9, 2025 | 44.90 | 44.90 | 41.22 | 43.21 | 43.21 | 2.64% | 11,802 |
| Apr 8, 2025 | 42.58 | 42.89 | 41.95 | 42.10 | 42.10 | -3.62% | 23,416 |
| Apr 7, 2025 | 42.43 | 43.68 | 41.32 | 43.68 | 43.68 | 3.02% | 18,910 |
| Apr 4, 2025 | 40.51 | 42.63 | 40.51 | 42.40 | 42.40 | 0.78% | 24,821 |
| Apr 3, 2025 | 42.00 | 42.35 | 40.61 | 42.07 | 42.07 | -5.25% | 36,922 |
| Apr 2, 2025 | 43.85 | 44.46 | 43.85 | 44.40 | 44.40 | 0.63% | 9,570 |
| Apr 1, 2025 | 44.00 | 44.12 | 43.78 | 44.12 | 44.12 | -0.41% | 3,701 |
| Mar 31, 2025 | 43.98 | 44.39 | 43.97 | 44.30 | 44.30 | 0.43% | 7,724 |
| Mar 28, 2025 | 44.68 | 44.68 | 43.74 | 44.11 | 44.11 | -1.72% | 12,675 |
| Mar 27, 2025 | 44.61 | 45.41 | 44.61 | 44.88 | 44.88 | 0.67% | 55,607 |
| Mar 26, 2025 | 44.56 | 44.67 | 44.53 | 44.58 | 44.58 | 0.97% | 13,351 |
| Mar 25, 2025 | 44.15 | 44.23 | 44.02 | 44.15 | 44.15 | -1.14% | 12,156 |
| Mar 24, 2025 | 44.19 | 44.71 | 44.15 | 44.66 | 44.66 | 1.79% | 17,652 |
| Mar 21, 2025 | 43.62 | 43.88 | 43.59 | 43.87 | 43.87 | 0.87% | 1,965 |
| Mar 20, 2025 | 43.34 | 43.68 | 43.34 | 43.50 | 43.50 | 1.39% | 6,916 |
| Mar 19, 2025 | 44.12 | 44.25 | 42.90 | 42.90 | 42.90 | -1.88% | 20,218 |
| Mar 18, 2025 | 44.14 | 44.14 | 43.65 | 43.72 | 43.72 | 0.07% | 12,964 |
| Mar 17, 2025 | 43.49 | 43.75 | 43.29 | 43.69 | 43.69 | 0.74% | 14,571 |
| Mar 14, 2025 | 43.27 | 43.51 | 43.11 | 43.37 | 43.37 | 1.43% | 8,407 |
| Mar 13, 2025 | 43.04 | 43.04 | 42.65 | 42.76 | 42.76 | -0.95% | 11,979 |
| Mar 12, 2025 | 43.47 | 43.50 | 43.00 | 43.17 | 43.17 | 1.01% | 21,077 |
| Mar 11, 2025 | 42.80 | 42.88 | 42.40 | 42.74 | 42.74 | 0.66% | 5,440 |