ProShares UltraShort Yen (YCS)
NYSEARCA: YCS · Real-Time Price · USD
78.83
-0.09 (-0.11%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 78.08 | 78.94 | 78.07 | 78.92 | 78.92 | 2.17% | 14,366 |
| Sep 24, 2024 | 78.05 | 78.26 | 77.25 | 77.25 | 77.25 | -0.35% | 8,877 |
| Sep 23, 2024 | 77.86 | 78.30 | 77.24 | 77.52 | 77.52 | -0.54% | 6,277 |
| Sep 20, 2024 | 77.93 | 78.49 | 77.72 | 77.94 | 77.94 | 1.84% | 7,729 |
| Sep 19, 2024 | 77.51 | 77.51 | 76.50 | 76.54 | 76.54 | 0.28% | 13,473 |
| Sep 18, 2024 | 75.56 | 76.41 | 74.13 | 76.32 | 76.32 | 0.38% | 30,416 |
| Sep 17, 2024 | 74.88 | 76.03 | 74.83 | 76.03 | 76.03 | 2.26% | 52,443 |
| Sep 16, 2024 | 73.97 | 74.53 | 73.97 | 74.35 | 74.35 | -0.35% | 11,445 |
| Sep 13, 2024 | 74.08 | 74.61 | 73.90 | 74.61 | 74.61 | -1.20% | 60,703 |
| Sep 12, 2024 | 76.08 | 76.35 | 75.48 | 75.52 | 75.52 | -0.63% | 51,765 |
| Sep 11, 2024 | 75.89 | 76.00 | 74.82 | 76.00 | 76.00 | 0.16% | 50,866 |
| Sep 10, 2024 | 76.60 | 76.60 | 75.85 | 75.88 | 75.88 | -0.72% | 12,093 |
| Sep 9, 2024 | 76.64 | 76.64 | 76.30 | 76.43 | 76.43 | 0.79% | 7,782 |
| Sep 6, 2024 | 76.99 | 77.23 | 75.29 | 75.83 | 75.83 | -1.57% | 40,373 |
| Sep 5, 2024 | 76.77 | 77.60 | 76.66 | 77.04 | 77.04 | -0.33% | 9,215 |
| Sep 4, 2024 | 78.44 | 78.44 | 77.29 | 77.29 | 77.29 | -2.47% | 10,677 |
| Sep 3, 2024 | 79.26 | 79.50 | 79.02 | 79.25 | 79.25 | -0.68% | 7,127 |
| Aug 30, 2024 | 79.18 | 79.87 | 79.10 | 79.79 | 79.79 | 1.80% | 8,013 |
| Aug 29, 2024 | 78.95 | 78.96 | 78.31 | 78.38 | 78.38 | 0.33% | 6,476 |
| Aug 28, 2024 | 78.25 | 78.25 | 77.79 | 78.13 | 78.13 | 1.11% | 2,315 |
| Aug 27, 2024 | 77.81 | 77.81 | 77.27 | 77.27 | 77.27 | -0.84% | 2,733 |
| Aug 26, 2024 | 77.45 | 77.94 | 77.45 | 77.93 | 77.93 | 0.60% | 3,664 |
| Aug 23, 2024 | 79.75 | 79.94 | 77.43 | 77.46 | 77.46 | -2.88% | 12,847 |
| Aug 22, 2024 | 79.61 | 79.95 | 79.44 | 79.76 | 79.76 | 1.88% | 8,421 |
| Aug 21, 2024 | 78.87 | 80.49 | 77.79 | 78.29 | 78.29 | -0.46% | 17,875 |
| Aug 20, 2024 | 79.42 | 79.42 | 78.65 | 78.65 | 78.65 | -1.79% | 7,862 |
| Aug 19, 2024 | 79.71 | 80.20 | 79.60 | 80.09 | 80.09 | -1.27% | 15,461 |
| Aug 16, 2024 | 81.32 | 81.90 | 81.12 | 81.12 | 81.12 | -1.84% | 16,136 |
| Aug 15, 2024 | 82.59 | 82.91 | 82.36 | 82.64 | 82.64 | 2.27% | 13,920 |
| Aug 14, 2024 | 80.77 | 80.88 | 80.00 | 80.81 | 80.81 | 0.76% | 14,143 |
| Aug 13, 2024 | 80.33 | 80.51 | 79.95 | 80.20 | 80.20 | -0.37% | 5,627 |
| Aug 12, 2024 | 81.40 | 81.55 | 80.23 | 80.50 | 80.50 | 0.86% | 8,241 |
| Aug 9, 2024 | 79.79 | 79.91 | 79.47 | 79.81 | 79.81 | -0.81% | 10,484 |
| Aug 8, 2024 | 80.03 | 80.50 | 79.43 | 80.46 | 80.46 | 0.60% | 10,024 |
| Aug 7, 2024 | 80.18 | 80.76 | 79.51 | 79.98 | 79.98 | 2.90% | 36,753 |
| Aug 6, 2024 | 77.26 | 78.38 | 77.05 | 77.72 | 77.72 | 1.49% | 26,235 |
| Aug 5, 2024 | 74.95 | 77.82 | 74.83 | 76.58 | 76.58 | -3.97% | 60,987 |
| Aug 2, 2024 | 80.97 | 81.04 | 79.55 | 79.74 | 79.74 | -4.20% | 46,103 |
| Aug 1, 2024 | 84.02 | 84.19 | 82.42 | 83.24 | 83.24 | -0.07% | 44,361 |
| Jul 31, 2024 | 83.68 | 85.24 | 83.10 | 83.30 | 83.30 | -4.49% | 50,036 |
| Jul 30, 2024 | 88.57 | 88.75 | 86.97 | 87.22 | 87.22 | -0.98% | 9,580 |
| Jul 29, 2024 | 88.01 | 88.25 | 87.91 | 88.08 | 88.08 | 0.47% | 10,115 |
| Jul 26, 2024 | 87.88 | 87.89 | 86.90 | 87.67 | 87.67 | -0.15% | 12,135 |
| Jul 25, 2024 | 87.93 | 88.26 | 86.92 | 87.80 | 87.80 | -0.03% | 14,630 |
| Jul 24, 2024 | 87.67 | 87.90 | 86.90 | 87.83 | 87.83 | -1.23% | 29,808 |
| Jul 23, 2024 | 90.26 | 90.35 | 88.92 | 88.92 | 88.92 | -2.78% | 11,226 |
| Jul 22, 2024 | 91.21 | 91.52 | 90.99 | 91.46 | 91.46 | -0.47% | 36,793 |
| Jul 19, 2024 | 91.78 | 92.75 | 91.59 | 91.89 | 91.89 | 0.16% | 43,964 |
| Jul 18, 2024 | 90.66 | 91.74 | 90.58 | 91.74 | 91.74 | 2.46% | 30,468 |
| Jul 17, 2024 | 90.70 | 90.76 | 89.54 | 89.54 | 89.54 | -3.60% | 21,480 |
| Jul 16, 2024 | 93.17 | 94.35 | 92.45 | 92.88 | 92.88 | 0.75% | 46,008 |
| Jul 15, 2024 | 92.24 | 93.40 | 91.27 | 92.19 | 92.19 | 0.25% | 105,673 |
| Jul 12, 2024 | 92.27 | 92.63 | 91.63 | 91.96 | 91.96 | -0.68% | 25,149 |
| Jul 11, 2024 | 92.90 | 93.18 | 92.56 | 92.59 | 92.59 | -4.17% | 107,319 |
| Jul 10, 2024 | 96.37 | 96.65 | 96.34 | 96.62 | 96.62 | 0.63% | 6,266 |
| Jul 9, 2024 | 95.68 | 96.09 | 95.64 | 96.02 | 96.02 | 0.62% | 4,504 |
| Jul 8, 2024 | 95.35 | 95.42 | 95.01 | 95.42 | 95.42 | 0.08% | 10,386 |
| Jul 5, 2024 | 95.52 | 95.72 | 95.26 | 95.34 | 95.34 | -0.82% | 8,627 |
| Jul 3, 2024 | 96.15 | 96.23 | 95.54 | 96.13 | 96.13 | 0.20% | 7,804 |
| Jul 2, 2024 | 96.00 | 96.15 | 95.82 | 95.94 | 95.94 | -0.23% | 8,278 |
| Jul 1, 2024 | 95.92 | 96.24 | 95.69 | 96.16 | 96.16 | 1.11% | 28,870 |
| Jun 28, 2024 | 94.69 | 95.26 | 93.51 | 95.11 | 95.11 | -0.03% | 11,878 |
| Jun 27, 2024 | 94.57 | 95.14 | 94.57 | 95.14 | 95.14 | 0.24% | 9,431 |
| Jun 26, 2024 | 94.71 | 94.99 | 94.60 | 94.91 | 94.91 | 1.47% | 15,837 |
| Jun 25, 2024 | 93.66 | 93.69 | 90.24 | 93.54 | 93.54 | 0.03% | 32,563 |
| Jun 24, 2024 | 93.21 | 93.60 | 93.21 | 93.51 | 93.51 | 0.16% | 6,821 |
| Jun 21, 2024 | 92.71 | 93.40 | 92.70 | 93.36 | 93.36 | 0.92% | 31,238 |
| Jun 20, 2024 | 92.28 | 92.60 | 92.28 | 92.51 | 92.51 | 1.41% | 37,181 |
| Jun 18, 2024 | 91.30 | 91.30 | 91.18 | 91.22 | 91.22 | 0.11% | 10,689 |
| Jun 17, 2024 | 91.34 | 91.39 | 91.08 | 91.12 | 91.12 | 0.58% | 7,808 |
| Jun 14, 2024 | 90.47 | 90.68 | 88.61 | 90.59 | 90.59 | 0.67% | 16,100 |
| Jun 13, 2024 | 90.32 | 90.35 | 89.87 | 89.99 | 89.99 | 0.09% | 8,244 |
| Jun 12, 2024 | 88.70 | 89.93 | 88.61 | 89.91 | 89.91 | -0.18% | 21,705 |
| Jun 11, 2024 | 90.13 | 90.44 | 90.01 | 90.08 | 90.08 | 0.04% | 10,046 |
| Jun 10, 2024 | 89.86 | 90.08 | 89.86 | 90.04 | 90.04 | 0.31% | 16,905 |
| Jun 7, 2024 | 89.78 | 90.11 | 89.47 | 89.76 | 89.76 | 1.60% | 15,580 |
| Jun 6, 2024 | 88.99 | 89.30 | 88.26 | 88.35 | 88.35 | -0.62% | 8,721 |
| Jun 5, 2024 | 88.59 | 89.35 | 86.20 | 88.90 | 88.90 | 1.72% | 9,942 |
| Jun 4, 2024 | 87.58 | 87.95 | 87.10 | 87.40 | 87.40 | -1.78% | 29,072 |
| Jun 3, 2024 | 89.47 | 89.58 | 88.77 | 88.98 | 88.98 | -1.34% | 26,083 |
| May 31, 2024 | 89.74 | 90.19 | 89.40 | 90.19 | 90.19 | 0.58% | 7,832 |
| May 30, 2024 | 89.43 | 89.67 | 89.31 | 89.67 | 89.67 | -0.95% | 7,024 |
| May 29, 2024 | 90.12 | 90.53 | 90.07 | 90.53 | 90.53 | 0.80% | 7,335 |
| May 28, 2024 | 89.25 | 89.81 | 89.25 | 89.81 | 89.81 | 0.40% | 6,813 |
| May 24, 2024 | 89.70 | 89.70 | 89.45 | 89.46 | 89.46 | 0.04% | 7,938 |
| May 23, 2024 | 89.26 | 89.74 | 89.05 | 89.43 | 89.43 | 0.24% | 15,686 |
| May 22, 2024 | 88.94 | 89.21 | 88.80 | 89.21 | 89.21 | 0.84% | 4,155 |
| May 21, 2024 | 88.53 | 88.58 | 88.15 | 88.47 | 88.47 | -0.20% | 8,773 |
| May 20, 2024 | 88.46 | 88.65 | 88.36 | 88.65 | 88.65 | 0.88% | 25,081 |
| May 17, 2024 | 88.04 | 88.04 | 87.08 | 87.88 | 87.88 | 0.66% | 16,129 |
| May 16, 2024 | 87.22 | 87.42 | 87.13 | 87.30 | 87.30 | 0.48% | 3,280 |
| May 15, 2024 | 87.29 | 87.71 | 86.55 | 86.88 | 86.88 | -1.94% | 34,040 |
| May 14, 2024 | 88.58 | 88.70 | 88.50 | 88.60 | 88.60 | 0.39% | 12,855 |
| May 13, 2024 | 87.83 | 88.31 | 87.75 | 88.25 | 88.25 | 0.55% | 22,180 |
| May 10, 2024 | 87.63 | 87.89 | 87.54 | 87.77 | 87.77 | 0.53% | 13,209 |
| May 9, 2024 | 87.66 | 87.70 | 87.29 | 87.30 | 87.30 | -0.25% | 12,714 |
| May 8, 2024 | 87.44 | 87.55 | 87.20 | 87.52 | 87.52 | 1.35% | 25,734 |
| May 7, 2024 | 85.96 | 86.46 | 85.94 | 86.35 | 86.35 | 0.92% | 27,357 |
| May 6, 2024 | 85.34 | 85.63 | 85.25 | 85.56 | 85.56 | 1.48% | 32,940 |
| May 3, 2024 | 83.80 | 84.47 | 83.76 | 84.31 | 84.31 | -0.40% | 22,529 |