Invesco CurrencyShares Japanese Yen Trust (FXY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4084 | -0.628501077255 | 64.98 | 65.88 | 64.37 | 272877 | 65.16139341 | SP |
| 4 | 1.2016 | 1.89616537794 | 63.37 | 65.88 | 63.11 | 212325 | 64.54157577 | SP |
| 12 | 6.9016 | 11.9674007283 | 57.67 | 65.88 | 57.17 | 216505 | 62.49712993 | SP |
| 26 | 3.0716 | 4.99447154472 | 61.5 | 65.88 | 57.17 | 178415 | 61.29990397 | SP |
| 52 | 1.6916 | 2.69020356234 | 62.88 | 66.1174 | 57.17 | 152237 | 61.96127064 | SP |
| 156 | -21.2084 | -24.7241781301 | 85.78 | 86.09 | 57.17 | 99562 | 65.92563762 | SP |
| 260 | -23.4884 | -26.6731773791 | 88.06 | 93.2299 | 57.17 | 89163 | 73.25921011 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 64.86 | -0.12 | -0.18 | 65.209999 | 65.8 | 64.769999 | 320427 |
| 1726612200 | 64.98 | -0.74 | -1.13 | 65.489999 | 65.5001 | 64.9735 | 356880 |
| 1726525800 | 65.72 | 0.12 | 0.18 | 65.879999 | 65.879999 | 65.614999 | 195167 |
| 1726266600 | 65.599999 | 0.45 | 0.69 | 65.83 | 65.86 | 65.56 | 107586 |
| 1726180200 | 65.15 | 0.22 | 0.34 | 64.98 | 65.18 | 64.8 | 325912 |
| 1726093800 | 64.93 | -0.04 | -0.06 | 64.97 | 65.45 | 64.93 | 245002 |
| 1726007400 | 64.97 | 0.3 | 0.46 | 64.629999 | 65 | 64.61 | 190244 |
| 1725921000 | 64.67 | -0.22 | -0.34 | 64.709999 | 64.79 | 64.58 | 101320 |
| 1725661800 | 64.89 | 0.45 | 0.70 | 64.56 | 65.1701 | 64.251599 | 276036 |
| 1725575400 | 64.44 | 0.12 | 0.19 | 64.59 | 64.59 | 64.09 | 297342 |
| 1725489000 | 64.319999 | 0.83 | 1.31 | 63.83 | 64.319999 | 63.8 | 376647 |
| 1725402600 | 63.49 | 0.21 | 0.33 | 63.45 | 63.6589 | 63.35 | 298660 |
| 1725057000 | 63.28 | -0.47 | -0.74 | 63.55 | 63.62 | 63.22 | 152667 |
| 1724970600 | 63.75 | -0.12 | -0.19 | 63.54 | 63.82 | 63.5 | 103878 |
| 1724884200 | 63.87 | -0.36 | -0.56 | 63.84 | 64.03 | 63.75 | 119540 |
| 1724797800 | 64.23 | 0.27 | 0.42 | 63.99 | 64.239999 | 63.99 | 63762 |
| 1724711400 | 63.96 | -0.17 | -0.27 | 64.2 | 64.2 | 63.935 | 136980 |
| 1724452200 | 64.129999 | 0.93 | 1.47 | 63.21 | 64.16 | 63.14 | 152382 |
| 1724365800 | 63.2 | -0.59 | -0.92 | 63.37 | 63.37 | 63.11 | 125001 |
| 1724279400 | 63.79 | 0.15 | 0.24 | 63.52 | 64 | 62.97 | 221355 |
| 1724193000 | 63.64 | 0.6 | 0.95 | 63.3 | 63.64 | 63.211 | 215474 |
| 1724106600 | 63.04 | 0.46 | 0.74 | 63.12 | 63.2499 | 63.04 | 88866 |
| 1723847400 | 62.58 | 0.54 | 0.87 | 62.52 | 62.6199 | 62.3619 | 91270 |
| 1723761000 | 62.04 | -0.69 | -1.10 | 62.06 | 62.13 | 61.97 | 170974 |
| 1723674600 | 62.73 | -0.23 | -0.37 | 62.78 | 63.048 | 62.72 | 74989 |
| 1723588200 | 62.96 | 0.14 | 0.22 | 62.89 | 63.06 | 62.7999 | 128565 |
| 1723501800 | 62.82 | -0.21 | -0.33 | 62.47 | 62.87 | 62.38 | 140140 |
| 1723242600 | 63.03 | 0.24 | 0.38 | 63.08 | 63.18 | 62.99 | 137426 |
| 1723156200 | 62.79 | -0.16 | -0.25 | 62.78 | 62.8986 | 62.66 | 161610 |
| 1723069800 | 62.95 | -0.95 | -1.49 | 62.85 | 63.0506 | 62.62 | 639247 |
| 1722983400 | 63.9 | -0.43 | -0.67 | 64.08 | 64.18 | 63.57 | 550780 |
| 1722897000 | 64.33 | 1.23 | 1.95 | 64.92 | 65.05 | 63.79 | 1036816 |
| 1722637800 | 63.1 | 1.37 | 2.22 | 62.59 | 63.135 | 62.59 | 600019 |
| 1722551400 | 61.73 | 0.05 | 0.08 | 61.44 | 61.825 | 61.35 | 240948 |
| 1722465000 | 61.68 | 1.37 | 2.27 | 61.53 | 61.78 | 61.16 | 553542 |
| 1722378600 | 60.31 | 0.27 | 0.45 | 59.9 | 60.4299 | 59.79 | 288207 |
| 1722292200 | 60.04 | -0.11 | -0.17 | 60.07 | 60.105 | 59.97 | 131240 |
| 1722033000 | 60.145 | 0.07 | 0.11 | 60.09 | 60.39 | 60.045 | 87999 |
| 1721946600 | 60.08 | 0.01 | 0.02 | 60.02 | 60.34 | 59.9383 | 254726 |
| 1721860200 | 60.07 | 0.62 | 1.04 | 60.08 | 60.4 | 60.035 | 221980 |
| 1721773800 | 59.45 | 0.57 | 0.96 | 59.27 | 59.45 | 59.22 | 169384 |
| 1721687400 | 58.885 | 0.17 | 0.30 | 58.99 | 58.99 | 58.8541 | 65557 |
| 1721428200 | 58.71 | -0.06 | -0.10 | 58.74 | 58.8089 | 58.7 | 111484 |
| 1721341800 | 58.77 | -0.48 | -0.81 | 59.12 | 59.12 | 58.755 | 101835 |
| 1721255400 | 59.25 | 0.85 | 1.46 | 59.12 | 59.28 | 59.065 | 191812 |
| 1721169000 | 58.395 | -0.2 | -0.33 | 58.31 | 58.44 | 58.27 | 128761 |
| 1721082600 | 58.59 | -0.03 | -0.05 | 58.52 | 58.83 | 58.52 | 101268 |
| 1720823400 | 58.62 | 0.39 | 0.67 | 58.51 | 58.74 | 58.38 | 187030 |
| 1720737000 | 58.23 | 1.03 | 1.80 | 58.3 | 58.39 | 58.205 | 251144 |
| 1720650600 | 57.2 | -0.17 | -0.30 | 57.29 | 57.29 | 57.17 | 83164 |
| 1720564200 | 57.37 | -0.18 | -0.31 | 57.44 | 57.465 | 57.28 | 148940 |
| 1720477800 | 57.55 | 0 | 0.00 | 57.59 | 57.6499 | 57.531 | 82314 |
| 1720218600 | 57.55 | 0.25 | 0.44 | 57.48 | 57.6 | 57.3504 | 92642 |
| 1720040640 | 57.3 | 0 | 0.00 | 57.28 | 57.5 | 57.2372 | 99865 |
| 1719959400 | 57.3 | 0.02 | 0.03 | 57.29 | 57.355 | 57.25 | 62514 |
| 1719873000 | 57.28 | -0.25 | -0.43 | 57.36 | 57.41 | 57.22 | 101971 |
| 1719613800 | 57.525 | -0.02 | -0.03 | 57.69 | 57.73 | 57.49 | 70204 |
| 1719527400 | 57.545 | 0 | 0.00 | 57.67 | 57.67 | 57.5217 | 170222 |
| 1719441000 | 57.5449 | -0.42 | -0.72 | 57.64 | 57.6725 | 57.53 | 165967 |
| 1719354600 | 57.96 | 0.01 | 0.01 | 57.92 | 58.025 | 57.92 | 50530 |
| 1719268200 | 57.955 | -0.04 | -0.06 | 58.04 | 58.0594 | 57.9221 | 87367 |
| 1719009000 | 57.99 | -0.22 | -0.38 | 58.19 | 58.2098 | 57.96 | 104216 |
| 1718922600 | 58.21 | -0.4 | -0.68 | 58.33 | 58.33 | 58.19 | 116326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
