Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS USD Vs. JPY Daily 4X Long ETN (NY: DJPY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.28 25.28 25.28 25.28 0 -0.26(-1.04%)
Apr 29, 2019 25.55 25.55 25.55 25.55 1 +0.08(+0.30%)
Apr 26, 2019 25.47 25.47 25.47 25.47 100 -0.04(-0.17%)
Apr 25, 2019 25.52 25.52 25.52 25.52 8 -0.39(-1.50%)
Apr 24, 2019 25.91 25.91 25.91 25.91 2 +0.34(+1.34%)
Apr 23, 2019 25.57 25.57 25.57 25.57 36 -0.09(-0.34%)
Apr 22, 2019 25.65 25.65 25.65 25.65 25 +0.01(+0.05%)
Apr 18, 2019 25.64 25.64 25.64 25.64 0 -0.12(-0.47%)
Apr 17, 2019 25.76 25.76 25.76 25.76 0 +0.09(+0.35%)
Apr 16, 2019 25.67 25.67 25.67 25.67 0 +0.02(+0.06%)
Apr 15, 2019 25.66 25.66 25.66 25.66 31 -0.01(-0.04%)
Apr 12, 2019 25.67 25.67 25.67 25.67 100 +0.35(+1.37%)
Apr 11, 2019 25.32 25.32 25.32 25.32 0 +0.62(+2.53%)
Apr 10, 2019 24.69 24.69 24.69 24.69 0 -0.14(-0.57%)
Apr 09, 2019 24.84 24.84 24.84 24.84 0 -0.32(-1.26%)
Apr 08, 2019 25.15 25.15 25.15 25.15 7 -0.16(-0.64%)
Apr 05, 2019 25.32 25.32 25.32 25.32 100 +0.09(+0.37%)
Apr 04, 2019 25.22 25.22 25.22 25.22 0 +0.12(+0.46%)
Apr 03, 2019 25.11 25.11 25.11 25.11 50 +0.10(+0.40%)
Apr 02, 2019 25.01 25.01 25.01 25.01 10 +0.03(+0.13%)
Apr 01, 2019 24.97 24.97 24.97 24.97 50 +0.47(+1.92%)
Mar 29, 2019 24.50 24.50 24.50 24.50 0 +0.23(+0.93%)
Mar 28, 2019 24.40 24.40 24.28 24.28 175 +0.10(+0.42%)
Mar 27, 2019 24.06 24.18 24.06 24.18 308 -0.04(-0.17%)
Mar 26, 2019 24.22 24.22 24.22 24.22 62 +0.52(+2.18%)
Mar 25, 2019 23.70 23.70 23.70 23.70 80 +0.04(+0.15%)
Mar 22, 2019 23.69 23.71 23.66 23.66 800 -0.77(-3.15%)
Mar 21, 2019 24.43 24.43 24.43 24.43 161 +0.21(+0.88%)
Mar 20, 2019 24.97 24.97 24.22 24.22 111 -0.70(-2.79%)
Mar 19, 2019 24.90 24.92 24.90 24.92 200 +0.01(+0.04%)
Mar 18, 2019 24.91 24.91 24.91 24.91 0 -0.08(-0.31%)
Mar 15, 2019 24.98 24.98 24.98 24.98 100 -0.18(-0.73%)
Mar 14, 2019 25.17 25.17 25.17 25.17 1 +0.55(+2.22%)
Mar 13, 2019 24.62 24.62 24.62 24.62 0 -0.15(-0.59%)
Mar 12, 2019 24.79 24.79 24.70 24.77 200 +0.05(+0.21%)
Mar 11, 2019 24.64 24.71 24.64 24.71 111 +0.10(+0.42%)
Mar 08, 2019 24.54 24.61 24.54 24.61 200 -0.45(-1.81%)
Mar 07, 2019 25.06 25.06 24.96 25.06 717 -0.09(-0.36%)
Mar 06, 2019 25.07 25.16 25.07 25.16 111 -0.11(-0.43%)
Mar 05, 2019 25.26 25.26 25.26 25.26 7 +0.17(+0.66%)
Mar 04, 2019 25.10 25.10 25.10 25.10 36 -0.29(-1.15%)
Mar 01, 2019 25.39 25.39 25.39 25.39 100 +0.52(+2.08%)
Feb 28, 2019 24.87 24.87 24.87 24.87 11 +0.43(+1.76%)
Feb 27, 2019 24.44 24.44 24.44 24.44 9 +0.40(+1.65%)
Feb 26, 2019 24.05 24.05 24.05 24.05 4 -0.41(-1.69%)
Feb 25, 2019 24.46 24.46 24.46 24.46 9 +0.32(+1.33%)
Feb 22, 2019 24.14 24.14 24.14 24.14 100 -0.01(-0.03%)
Feb 21, 2019 24.15 24.15 24.15 24.15 8 -0.10(-0.43%)
Feb 20, 2019 24.25 24.25 24.25 24.25 1 +0.21(+0.86%)
Feb 19, 2019 24.04 24.04 24.04 24.04 8 +0.17(+0.72%)
Feb 15, 2019 23.89 23.89 23.87 23.87 100 -0.10(-0.42%)
Feb 14, 2019 24.11 24.11 23.97 23.97 205 -0.39(-1.59%)
Feb 13, 2019 24.36 24.36 24.36 24.36 26 +0.46(+1.94%)
Feb 12, 2019 23.89 23.89 23.89 23.89 6 +0.07(+0.30%)
Feb 11, 2019 23.82 23.82 23.82 23.82 2 +0.53(+2.28%)
Feb 08, 2019 23.29 23.29 23.29 23.29 0 -0.05(-0.21%)
Feb 07, 2019 23.34 23.34 23.34 23.34 0 -0.05(-0.23%)
Feb 06, 2019 23.39 23.39 23.39 23.39 0 +0.01(+0.03%)
Feb 05, 2019 23.39 23.39 23.39 23.39 225 +0.01(+0.03%)
Feb 04, 2019 23.38 23.38 23.38 23.38 0 +0.37(+1.60%)
Feb 01, 2019 23.01 23.01 23.01 23.01 100 +0.49(+2.18%)
Jan 31, 2019 22.52 22.52 22.52 22.52 5 -0.03(-0.11%)
Jan 30, 2019 22.54 22.54 22.54 22.54 27 -0.32(-1.38%)
Jan 29, 2019 22.86 22.86 22.86 22.86 10 -0.03(-0.13%)
Jan 28, 2019 22.78 22.89 22.78 22.89 117 -0.11(-0.48%)
Jan 25, 2019 22.48 23.00 22.48 23.00 200 -0.07(-0.32%)
Jan 24, 2019 23.14 23.15 23.07 23.07 217 +0.02(+0.07%)
Jan 23, 2019 23.06 23.06 23.06 23.06 0 +0.21(+0.91%)
Jan 22, 2019 22.71 22.85 22.71 22.85 100 -0.31(-1.33%)
Jan 18, 2019 23.16 23.16 23.16 23.16 0 +0.43(+1.90%)
Jan 17, 2019 22.60 22.83 22.60 22.73 447 +0.18(+0.78%)
Jan 16, 2019 22.41 22.55 22.33 22.55 200 +0.32(+1.45%)
Jan 15, 2019 22.13 22.23 22.13 22.23 106 +0.37(+1.68%)
Jan 14, 2019 21.86 21.86 21.86 21.86 99 -0.26(-1.16%)
Jan 11, 2019 21.98 22.12 21.98 22.12 100 +0.06(+0.27%)
Jan 10, 2019 22.23 22.23 21.78 22.06 661 +0.38(+1.76%)
Jan 09, 2019 21.68 21.68 21.68 21.68 2 -0.60(-2.69%)
Jan 08, 2019 22.28 22.28 22.28 22.28 1 +0.04(+0.19%)
Jan 07, 2019 22.24 22.24 22.24 22.24 25 +0.21(+0.93%)
Jan 04, 2019 22.03 22.03 22.03 22.03 100 +0.73(+3.42%)
Jan 03, 2019 21.30 21.30 21.30 21.30 4 -1.30(-5.75%)
Jan 02, 2019 22.82 22.82 22.22 22.60 12,099 -0.44(-1.90%)
Dec 31, 2018 23.32 23.32 23.04 23.04 100 -0.46(-1.96%)
Dec 28, 2018 23.50 23.50 23.50 23.50 100 -0.65(-2.70%)
Dec 27, 2018 23.97 24.15 23.93 24.15 4,002 -0.27(-1.10%)
Dec 26, 2018 24.42 24.42 24.42 24.42 14 +0.82(+3.48%)
Dec 24, 2018 23.60 23.60 23.60 23.60 100 -0.80(-3.28%)
Dec 21, 2018 24.32 24.40 24.32 24.40 100 +0.11(+0.44%)
Dec 20, 2018 24.63 24.67 24.29 24.29 304 -1.23(-4.82%)
Dec 19, 2018 25.52 25.52 25.52 25.52 150 +0.03(+0.12%)
Dec 18, 2018 25.49 25.49 25.49 25.49 70 -0.16(-0.62%)
Dec 17, 2018 25.65 25.65 25.65 25.65 23 -0.59(-2.23%)
Dec 14, 2018 26.24 26.24 26.24 26.24 0 -0.21(-0.79%)
Dec 13, 2018 26.45 26.45 26.45 26.45 0 +0.39(+1.49%)
Dec 12, 2018 26.06 26.06 26.06 26.06 0 -0.13(-0.51%)
Dec 11, 2018 26.19 26.19 26.19 26.19 0 +0.11(+0.42%)
Dec 10, 2018 26.08 26.08 26.08 26.08 37 +0.50(+1.97%)
Dec 07, 2018 25.58 25.58 25.58 25.58 100 +0.00(+0.00%)
Dec 06, 2018 25.34 25.58 25.34 25.58 210 -0.81(-3.07%)
Dec 04, 2018 26.39 26.39 26.39 0 +0.00(+0.00%)
Dec 03, 2018 26.39 26.39 26.39 0 +0.00(+0.00%)
Nov 30, 2018 26.39 26.39 26.39 26.39 100 +0.32(+1.23%)
Nov 29, 2018 26.08 26.08 26.07 26.07 496 -0.33(-1.25%)
Nov 28, 2018 26.40 26.40 26.40 26.40 6 +0.00(+0.00%)
Nov 27, 2018 26.40 26.40 26.40 26.40 100 +0.20(+0.76%)
Nov 26, 2018 26.20 26.20 26.20 26.20 300 +0.56(+2.18%)
Nov 23, 2018 25.59 25.64 25.55 25.64 300 -0.12(-0.47%)
Nov 21, 2018 25.76 25.76 25.76 0 +0.49(+1.94%)
Nov 20, 2018 25.27 25.27 25.27 25.27 100 +0.00(+0.00%)
Nov 19, 2018 25.60 25.60 25.27 25.27 204 -0.29(-1.13%)
Nov 16, 2018 25.55 25.59 25.55 25.56 4,300 -0.84(-3.17%)
Nov 15, 2018 26.40 26.40 26.40 26.40 170 +0.00(+0.00%)
Nov 14, 2018 26.40 26.40 26.40 26.40 1 +0.00(+0.00%)
Nov 13, 2018 26.40 26.40 26.40 26.40 25 +0.00(+0.00%)
Nov 12, 2018 26.40 26.40 26.40 26.40 103 -0.01(-0.05%)
Nov 09, 2018 26.51 26.51 26.40 26.41 500 +0.10(+0.38%)
Nov 08, 2018 26.31 26.31 26.31 26.31 158 +0.33(+1.27%)
Nov 07, 2018 25.98 25.98 25.98 25.98 208 -0.12(-0.46%)
Nov 06, 2018 26.10 26.10 26.10 26.10 168 +0.51(+1.99%)
Nov 05, 2018 25.59 25.59 25.59 0 +0.00(+0.00%)
Nov 02, 2018 25.59 25.59 25.59 25.59 100 +0.19(+0.75%)
Nov 01, 2018 25.51 25.51 25.33 25.40 5,546 -0.27(-1.05%)
Oct 31, 2018 25.75 25.75 25.67 25.67 400 +0.25(+0.98%)
Oct 30, 2018 25.30 25.48 25.30 25.42 918 +0.26(+1.03%)
Oct 29, 2018 25.16 25.16 25.16 25.16 400 +0.61(+2.48%)
Oct 26, 2018 24.52 24.55 24.48 24.55 11,500 -0.29(-1.17%)
Oct 25, 2018 24.84 24.84 3 +0.00(+0.00%)
Oct 24, 2018 24.84 24.84 24.84 0 +0.00(+0.00%)
Oct 23, 2018 24.84 24.84 24.84 0 +0.00(+0.00%)
Oct 22, 2018 24.84 24.84 24.84 24.84 86 +0.00(+0.00%)
Oct 19, 2018 24.84 24.84 24.84 24.84 100 +0.00(+0.00%)
Oct 18, 2018 25.23 25.23 24.84 24.84 483 -0.33(-1.32%)
Oct 17, 2018 25.17 25.17 25.17 25.17 180 +0.52(+2.12%)
Oct 16, 2018 24.65 24.65 24.65 24.65 40 +0.00(+0.00%)
Oct 15, 2018 24.65 24.65 24.65 24.65 40 -0.00(-0.00%)
Oct 12, 2018 24.68 24.68 24.65 24.65 1,800 -1.18(-4.57%)
Oct 11, 2018 25.83 25.83 25.83 25.83 100 +0.00(+0.00%)
Oct 10, 2018 25.83 25.83 84 +0.00(+0.00%)
Oct 09, 2018 25.83 25.83 25.83 0 +0.00(+0.00%)
Oct 08, 2018 25.83 25.83 25.83 25.83 304 -0.60(-2.27%)
Oct 05, 2018 26.43 26.43 26.43 26.43 100 +0.00(+0.00%)
Oct 04, 2018 26.43 26.43 57 +0.00(+0.00%)
Oct 03, 2018 26.43 26.43 26.43 26.43 605 +0.33(+1.25%)
Oct 02, 2018 26.10 26.10 26.10 0 +0.00(+0.00%)
Oct 01, 2018 24.75 26.10 24.59 26.10 1,560 +0.19(+0.74%)
Sep 28, 2018 25.92 25.97 25.87 25.91 600 +0.07(+0.27%)
Sep 27, 2018 25.84 25.84 25.84 25.84 3,087 +0.84(+3.36%)
Sep 26, 2018 25.00 25.00 25.00 0 +0.00(+0.00%)
Sep 25, 2018 25.00 25.00 25.00 0 +0.00(+0.00%)
Sep 24, 2018 25.00 25.00 25.00 25.00 3,087 +0.65(+2.67%)
Sep 21, 2018 24.35 24.35 24.35 0 +0.00(+0.00%)
Sep 20, 2018 24.35 24.35 24.35 0 +0.00(+0.00%)
Sep 19, 2018 24.35 24.35 24.35 0 +0.00(+0.00%)
Sep 18, 2018 24.35 24.35 24.35 24.35 80 +0.00(+0.00%)
Sep 17, 2018 24.35 24.35 5 +0.00(+0.00%)
Sep 14, 2018 24.35 24.35 24.35 24.35 100 +0.00(+0.00%)
Sep 13, 2018 24.13 24.35 24.07 24.35 1,561 +0.80(+3.40%)
Sep 12, 2018 23.55 23.55 23.55 0 +0.00(+0.00%)
Sep 11, 2018 23.55 23.55 5 +0.00(+0.00%)
Sep 10, 2018 23.55 23.55 23.55 0 +0.00(+0.00%)
Sep 07, 2018 23.55 23.55 23.55 23.55 100 +0.00(+0.00%)
Sep 06, 2018 23.74 23.75 23.55 23.55 800 -0.06(-0.26%)
Sep 05, 2018 23.61 23.61 23.61 0 +0.00(+0.00%)
Sep 04, 2018 23.61 23.61 23.61 0 +0.00(+0.00%)
Aug 31, 2018 23.61 23.61 23.61 0 +0.00(+0.00%)
Aug 30, 2018 23.66 23.66 23.61 23.61 1,200 -0.57(-2.35%)
Aug 29, 2018 24.18 24.18 24.18 24.18 100 +0.41(+1.73%)
Aug 28, 2018 23.77 23.77 25 +0.00(+0.00%)
Aug 27, 2018 23.77 23.77 98 +0.00(+0.00%)
Aug 24, 2018 23.77 23.77 23.77 23.77 100 +0.78(+3.39%)
Aug 23, 2018 22.99 22.99 22.99 22.99 15 +0.00(+0.00%)
Aug 22, 2018 22.99 22.99 22.99 22.99 4,077 +0.06(+0.26%)
Aug 21, 2018 22.93 22.93 22.93 0 +0.00(+0.00%)
Aug 20, 2018 22.93 22.93 22.93 22.93 116 -0.36(-1.55%)
Aug 17, 2018 23.29 23.29 23.29 23.29 200 +0.00(+0.00%)
Aug 16, 2018 23.29 23.29 23.29 23.29 1 +0.00(+0.00%)
Aug 15, 2018 23.29 23.29 1 +0.00(+0.00%)
Aug 14, 2018 23.29 23.29 23.29 23.29 10 +0.00(+0.00%)
Aug 13, 2018 23.29 23.29 23.29 23.29 1,001 -0.04(-0.17%)
Aug 10, 2018 23.36 23.36 23.14 23.33 4,100 -0.43(-1.80%)
Aug 09, 2018 23.76 23.76 23.76 23.76 32 +0.00(+0.00%)
Aug 08, 2018 23.76 23.76 7 +0.00(+0.00%)
Aug 07, 2018 23.54 23.77 23.54 23.76 6,286 +0.02(+0.07%)
Aug 06, 2018 23.80 23.80 23.74 23.74 462 -0.06(-0.25%)
Aug 03, 2018 23.80 23.80 23.80 23.80 200 +0.00(+0.01%)
Aug 02, 2018 23.80 23.80 23.80 23.80 10 +0.00(+0.00%)
Aug 01, 2018 23.80 23.80 23.80 23.80 130 -0.31(-1.29%)
Jul 31, 2018 24.19 24.23 24.11 24.11 1,021 +0.71(+3.03%)
Jul 30, 2018 23.40 23.40 211 +0.00(+0.00%)
Jul 27, 2018 23.40 23.40 23.40 23.40 100 +0.10(+0.43%)
Jul 25, 2018 23.30 23.30 23.30 0 -0.44(-1.86%)
Jul 23, 2018 23.74 23.74 23.74 1 -0.26(-1.08%)
Jul 20, 2018 24.01 24.01 24.00 24.00 332 -0.47(-1.92%)
Jul 19, 2018 25.15 25.15 24.47 24.47 353 -0.50(-2.00%)
Jul 18, 2018 24.97 24.97 24.97 24.97 500 +0.01(+0.04%)
Jul 17, 2018 24.96 24.96 24.96 24.96 323 +0.44(+1.79%)
Jul 13, 2018 24.52 24.52 24.52 4 -0.01(-0.06%)
Jul 12, 2018 24.70 24.70 24.53 24.53 2,400 +0.27(+1.13%)
Jul 11, 2018 23.49 24.28 23.49 24.26 7,743 +0.67(+2.84%)
Jul 10, 2018 23.59 23.59 23.59 23.59 405 +0.37(+1.57%)
Jul 09, 2018 23.22 23.22 23.22 23.22 3,736 +0.32(+1.42%)
Jul 06, 2018 22.90 22.90 22.90 22.90 523 -0.15(-0.65%)
Jul 05, 2018 23.03 23.05 23.03 23.05 2,400 -0.09(-0.39%)
Jul 02, 2018 23.14 23.14 23.14 0 -0.07(-0.30%)
Jun 29, 2018 23.16 23.21 23.16 23.21 1,107 +0.89(+3.99%)
Jun 25, 2018 22.32 22.32 22.32 2 -0.06(-0.27%)
Jun 21, 2018 22.38 22.38 22.38 0 -0.08(-0.36%)
Jun 20, 2018 22.46 22.46 22.46 22.46 100 -0.27(-1.19%)
Jun 18, 2018 22.73 22.73 22.73 2 -0.08(-0.35%)
Jun 15, 2018 22.68 22.81 22.81 1,350 +0.13(+0.57%)
Jun 14, 2018 22.68 22.68 22.68 22.68 1,577 -0.32(-1.39%)
Jun 13, 2018 23.00 23.00 23.00 23.00 950 +0.55(+2.45%)
Jun 11, 2018 22.45 22.45 22.45 0 +0.49(+2.23%)
Jun 08, 2018 21.96 21.96 21.96 21.96 199 -0.61(-2.70%)
Jun 06, 2018 22.57 22.57 22.57 548 +0.39(+1.76%)
Jun 05, 2018 22.25 22.25 22.18 22.18 2,378 +0.15(+0.68%)
Jun 04, 2018 22.03 22.03 22.03 22.03 119 +0.00(+0.00%)
Jun 01, 2018 22.08 22.08 21.96 22.03 541 +0.70(+3.28%)
May 31, 2018 21.33 21.33 21.33 21.33 1,100 -0.15(-0.70%)
May 30, 2018 21.54 21.54 21.46 21.48 1,951 +0.56(+2.68%)
May 29, 2018 21.54 21.54 20.92 20.92 707 -0.71(-3.28%)
May 24, 2018 21.63 21.63 21.63 0 -0.95(-4.21%)
May 15, 2018 22.58 22.58 22.58 0 +0.55(+2.50%)
May 09, 2018 22.03 22.03 22.03 0 +0.33(+1.52%)
May 07, 2018 21.70 21.70 21.70 6 -0.50(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.