ProShares UltraShort Yen (YCS)
NYSEARCA: YCS · Real-Time Price · USD
46.83
-0.66 (-1.39%)
Dec 20, 2024, 4:00 PM EST - Market closed
YCS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 46.96 | 47.08 | 46.63 | 46.83 | 46.83 | -1.39% | 8,160 |
Dec 19, 2024 | 47.40 | 47.74 | 47.34 | 47.49 | 47.49 | 3.42% | 21,912 |
Dec 18, 2024 | 45.31 | 45.94 | 44.69 | 45.92 | 45.92 | 2.10% | 11,285 |
Dec 17, 2024 | 44.13 | 45.47 | 40.54 | 44.98 | 44.98 | -1.16% | 4,858 |
Dec 16, 2024 | 45.50 | 45.72 | 45.46 | 45.50 | 45.50 | 0.62% | 13,730 |
Dec 13, 2024 | 45.13 | 45.31 | 45.13 | 45.22 | 45.22 | 2.12% | 6,580 |
Dec 12, 2024 | 44.44 | 44.60 | 44.28 | 44.28 | 44.28 | -0.56% | 6,155 |
Dec 11, 2024 | 44.32 | 44.53 | 44.29 | 44.53 | 44.53 | 0.95% | 1,646 |
Dec 10, 2024 | 44.11 | 44.24 | 44.03 | 44.11 | 44.11 | 0.92% | 2,978 |
Dec 9, 2024 | 43.44 | 43.83 | 43.44 | 43.71 | 43.71 | 1.77% | 6,663 |
Dec 6, 2024 | 42.69 | 43.07 | 42.68 | 42.95 | 42.95 | -0.35% | 12,665 |
Dec 5, 2024 | 43.26 | 43.26 | 42.94 | 43.10 | 43.10 | -0.37% | 12,105 |
Dec 4, 2024 | 43.50 | 43.50 | 43.10 | 43.26 | 43.26 | 1.45% | 4,758 |
Dec 3, 2024 | 42.28 | 42.69 | 42.22 | 42.64 | 42.64 | -0.09% | 7,939 |
Dec 2, 2024 | 43.00 | 43.05 | 42.52 | 42.68 | 42.68 | 0.16% | 20,939 |
Nov 29, 2024 | 41.42 | 43.50 | 41.42 | 42.61 | 42.61 | -2.27% | 7,534 |
Nov 27, 2024 | 43.60 | 43.84 | 43.21 | 43.60 | 43.60 | -2.40% | 15,609 |
Nov 26, 2024 | 45.05 | 45.05 | 44.67 | 44.67 | 44.67 | -1.46% | 10,373 |
Nov 25, 2024 | 45.03 | 45.56 | 45.03 | 45.33 | 45.33 | -0.84% | 7,923 |
Nov 22, 2024 | 45.60 | 45.82 | 45.60 | 45.72 | 45.72 | 0.39% | 6,134 |
Nov 21, 2024 | 45.39 | 45.60 | 45.23 | 45.54 | 45.54 | -1.19% | 4,482 |
Nov 20, 2024 | 46.10 | 46.16 | 45.81 | 46.09 | 46.09 | 1.18% | 5,264 |
Nov 19, 2024 | 45.08 | 45.56 | 45.08 | 45.55 | 45.55 | 0.13% | 13,134 |
Nov 18, 2024 | 45.72 | 45.72 | 45.47 | 45.49 | 45.49 | 0.26% | 7,132 |
Nov 15, 2024 | 45.88 | 46.14 | 45.03 | 45.37 | 45.37 | -2.43% | 28,459 |
Nov 14, 2024 | 46.12 | 46.52 | 46.06 | 46.50 | 46.50 | 1.08% | 19,008 |
Nov 13, 2024 | 45.42 | 46.04 | 45.42 | 46.00 | 46.00 | 1.39% | 25,351 |
Nov 12, 2024 | 45.30 | 45.58 | 45.30 | 45.37 | 45.37 | 2.74% | 10,968 |
Nov 11, 2024 | 44.87 | 45.00 | 44.16 | 44.16 | 44.16 | 0.09% | 11,061 |
Nov 8, 2024 | 44.19 | 44.38 | 44.12 | 44.12 | 44.12 | -0.63% | 10,986 |
Nov 7, 2024 | 45.07 | 45.07 | 44.32 | 44.40 | 44.40 | -2.93% | 13,868 |
Nov 6, 2024 | 45.28 | 45.74 | 45.07 | 45.74 | 45.74 | 4.88% | 52,450 |
Nov 5, 2024 | 43.83 | 43.88 | 43.55 | 43.61 | 43.61 | -0.75% | 49,092 |
Nov 4, 2024 | 43.86 | 43.99 | 43.84 | 43.94 | 43.94 | -1.18% | 6,804 |
Nov 1, 2024 | 44.00 | 44.47 | 43.96 | 44.47 | 44.47 | 1.41% | 33,418 |
Oct 31, 2024 | 44.33 | 44.33 | 43.85 | 43.85 | 43.85 | -1.68% | 28,196 |
Oct 30, 2024 | 43.62 | 44.63 | 43.62 | 44.60 | 44.60 | -0.15% | 17,792 |
Oct 29, 2024 | 44.88 | 44.88 | 44.52 | 44.66 | 44.66 | 0.29% | 35,634 |
Oct 28, 2024 | 44.19 | 44.53 | 44.18 | 44.53 | 44.53 | 1.32% | 11,998 |
Oct 25, 2024 | 43.77 | 43.99 | 42.58 | 43.95 | 43.95 | 0.72% | 18,468 |
Oct 24, 2024 | 43.88 | 43.88 | 43.56 | 43.64 | 43.64 | -0.92% | 33,364 |
Oct 23, 2024 | 44.26 | 44.34 | 44.04 | 44.04 | 44.04 | 1.87% | 30,392 |
Oct 22, 2024 | 43.01 | 43.24 | 42.94 | 43.23 | 43.23 | 0.21% | 7,348 |
Oct 21, 2024 | 42.58 | 43.14 | 42.53 | 43.14 | 43.14 | 2.07% | 10,132 |
Oct 18, 2024 | 42.40 | 42.40 | 41.09 | 42.27 | 42.27 | -0.91% | 7,366 |
Oct 17, 2024 | 42.42 | 42.68 | 42.37 | 42.65 | 42.65 | 0.71% | 5,804 |
Oct 16, 2024 | 42.11 | 42.37 | 42.11 | 42.35 | 42.35 | 0.76% | 2,308 |
Oct 15, 2024 | 42.05 | 42.17 | 41.95 | 42.04 | 42.04 | -1.36% | 32,418 |
Oct 14, 2024 | 42.39 | 42.62 | 42.33 | 42.62 | 42.62 | 1.52% | 9,940 |
Oct 11, 2024 | 41.99 | 42.04 | 41.96 | 41.98 | 41.98 | 0.72% | 5,622 |
Oct 10, 2024 | 41.75 | 41.83 | 41.62 | 41.68 | 41.68 | -0.80% | 5,632 |
Oct 9, 2024 | 41.88 | 42.03 | 41.88 | 42.01 | 42.01 | 1.33% | 13,584 |
Oct 8, 2024 | 41.37 | 41.49 | 41.35 | 41.46 | 41.46 | -0.60% | 18,228 |
Oct 7, 2024 | 41.34 | 41.71 | 41.23 | 41.71 | 41.71 | 0.06% | 18,922 |
Oct 4, 2024 | 41.64 | 41.81 | 41.50 | 41.69 | 41.69 | 2.52% | 45,768 |
Oct 3, 2024 | 40.53 | 40.73 | 40.45 | 40.66 | 40.66 | -0.04% | 13,194 |
Oct 2, 2024 | 39.96 | 40.68 | 39.95 | 40.68 | 40.68 | 4.81% | 21,542 |
Oct 1, 2024 | 38.90 | 38.90 | 38.60 | 38.81 | 38.81 | -0.22% | 14,356 |
Sep 30, 2024 | 38.58 | 38.99 | 38.53 | 38.90 | 38.90 | 2.22% | 21,702 |
Sep 27, 2024 | 38.48 | 38.52 | 38.01 | 38.05 | 38.05 | -3.46% | 29,628 |
Sep 26, 2024 | 39.51 | 39.64 | 39.39 | 39.42 | 39.42 | -0.11% | 25,612 |
Sep 25, 2024 | 39.04 | 39.47 | 39.04 | 39.46 | 39.46 | 2.17% | 28,732 |
Sep 24, 2024 | 39.03 | 39.13 | 38.62 | 38.62 | 38.62 | -0.35% | 17,754 |
Sep 23, 2024 | 38.93 | 39.15 | 38.62 | 38.76 | 38.76 | -0.54% | 12,554 |
Sep 20, 2024 | 38.97 | 39.25 | 38.86 | 38.97 | 38.97 | 1.83% | 15,458 |
Sep 19, 2024 | 38.76 | 38.76 | 38.25 | 38.27 | 38.27 | 0.28% | 26,946 |
Sep 18, 2024 | 37.78 | 38.21 | 37.07 | 38.16 | 38.16 | 0.38% | 60,832 |
Sep 17, 2024 | 37.44 | 38.02 | 37.42 | 38.02 | 38.02 | 2.26% | 104,886 |
Sep 16, 2024 | 36.99 | 37.27 | 36.99 | 37.18 | 37.18 | -0.35% | 22,890 |
Sep 13, 2024 | 37.04 | 37.31 | 36.95 | 37.31 | 37.31 | -1.20% | 121,406 |
Sep 12, 2024 | 38.04 | 38.18 | 37.74 | 37.76 | 37.76 | -0.63% | 103,530 |
Sep 11, 2024 | 37.95 | 38.00 | 37.41 | 38.00 | 38.00 | 0.16% | 101,732 |
Sep 10, 2024 | 38.30 | 38.30 | 37.93 | 37.94 | 37.94 | -0.72% | 24,186 |
Sep 9, 2024 | 38.32 | 38.32 | 38.15 | 38.22 | 38.22 | 0.79% | 15,564 |
Sep 6, 2024 | 38.50 | 38.62 | 37.65 | 37.92 | 37.92 | -1.57% | 80,746 |
Sep 5, 2024 | 38.39 | 38.80 | 38.33 | 38.52 | 38.52 | -0.33% | 18,430 |
Sep 4, 2024 | 39.22 | 39.22 | 38.65 | 38.65 | 38.65 | -2.47% | 21,354 |
Sep 3, 2024 | 39.63 | 39.75 | 39.51 | 39.63 | 39.63 | -0.68% | 14,254 |
Aug 30, 2024 | 39.59 | 39.94 | 39.55 | 39.90 | 39.90 | 1.80% | 16,026 |
Aug 29, 2024 | 39.48 | 39.48 | 39.15 | 39.19 | 39.19 | 0.33% | 12,952 |
Aug 28, 2024 | 39.13 | 39.13 | 38.90 | 39.06 | 39.06 | 1.11% | 4,630 |
Aug 27, 2024 | 38.91 | 38.91 | 38.64 | 38.64 | 38.64 | -0.84% | 5,466 |
Aug 26, 2024 | 38.72 | 38.97 | 38.72 | 38.96 | 38.96 | 0.60% | 7,328 |
Aug 23, 2024 | 39.87 | 39.97 | 38.71 | 38.73 | 38.73 | -2.88% | 25,694 |
Aug 22, 2024 | 39.81 | 39.98 | 39.72 | 39.88 | 39.88 | 1.88% | 16,842 |
Aug 21, 2024 | 39.44 | 40.25 | 38.90 | 39.15 | 39.15 | -0.46% | 35,750 |
Aug 20, 2024 | 39.71 | 39.71 | 39.33 | 39.33 | 39.33 | -1.79% | 15,724 |
Aug 19, 2024 | 39.86 | 40.10 | 39.80 | 40.05 | 40.05 | -1.27% | 30,922 |
Aug 16, 2024 | 40.66 | 40.95 | 40.56 | 40.56 | 40.56 | -1.84% | 32,272 |
Aug 15, 2024 | 41.30 | 41.45 | 41.18 | 41.32 | 41.32 | 2.27% | 27,840 |
Aug 14, 2024 | 40.39 | 40.44 | 40.00 | 40.40 | 40.40 | 0.76% | 28,286 |
Aug 13, 2024 | 40.17 | 40.26 | 39.98 | 40.10 | 40.10 | -0.37% | 11,254 |
Aug 12, 2024 | 40.70 | 40.78 | 40.11 | 40.25 | 40.25 | 0.86% | 16,482 |
Aug 9, 2024 | 39.90 | 39.96 | 39.74 | 39.91 | 39.91 | -0.81% | 20,968 |
Aug 8, 2024 | 40.02 | 40.25 | 39.72 | 40.23 | 40.23 | 0.60% | 20,048 |
Aug 7, 2024 | 40.09 | 40.38 | 39.76 | 39.99 | 39.99 | 2.90% | 73,506 |
Aug 6, 2024 | 38.63 | 39.19 | 38.53 | 38.86 | 38.86 | 1.49% | 52,470 |
Aug 5, 2024 | 37.48 | 38.91 | 37.42 | 38.29 | 38.29 | -3.97% | 121,974 |
Aug 2, 2024 | 40.49 | 40.52 | 39.78 | 39.87 | 39.87 | -4.20% | 92,206 |
Aug 1, 2024 | 42.01 | 42.09 | 41.21 | 41.62 | 41.62 | -0.07% | 88,722 |