Invesco CurrencyShares Japanese Yen Trust (FXY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 1.266850739 | 61.57 | 62.575 | 61.12 | 341256 | 61.75629827 | SP |
| 4 | 1.66 | 2.73521173175 | 60.69 | 62.575 | 59.63 | 279389 | 61.41065689 | SP |
| 12 | 1.75 | 2.88778877888 | 60.6 | 62.575 | 58.2456 | 201056 | 60.29395795 | SP |
| 26 | -2.21 | -3.42317224287 | 64.56 | 65.88 | 58.2456 | 180165 | 61.4121843 | SP |
| 52 | 0.31 | 0.499677627337 | 62.04 | 65.88 | 57.17 | 177856 | 61.21923106 | SP |
| 156 | -19.06 | -23.4123572043 | 81.41 | 81.41 | 57.17 | 119577 | 63.92272138 | SP |
| 260 | -27.84 | -30.8681672026 | 90.19 | 93.2299 | 57.17 | 96785 | 70.06882904 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 61.97 | 0.07 | 0.11 | 62.02 | 62.1836 | 61.87 | 305891 |
| 1741131000 | 61.9 | 0.17 | 0.28 | 62.14 | 62.26 | 61.73 | 585303 |
| 1741044600 | 61.73 | 0.41 | 0.67 | 61.13 | 61.86 | 61.12 | 227090 |
| 1740785400 | 61.32 | -0.3 | -0.49 | 61.3 | 61.4 | 61.15 | 211211 |
| 1740699000 | 61.62 | -0.31 | -0.50 | 61.57 | 61.672 | 61.44 | 376787 |
| 1740612600 | 61.93 | -0.04 | -0.06 | 61.75 | 62.01 | 61.58 | 224429 |
| 1740526200 | 61.97 | 0.32 | 0.52 | 61.84 | 62.11 | 61.735 | 396174 |
| 1740439800 | 61.65 | -0.25 | -0.40 | 61.69 | 61.87 | 61.615 | 429839 |
| 1740180600 | 61.9 | 0.24 | 0.39 | 61.45 | 61.9606 | 61.415 | 543807 |
| 1740094200 | 61.66 | 0.72 | 1.18 | 61.49 | 61.74 | 61.49 | 398173 |
| 1740007800 | 60.94 | 0.21 | 0.35 | 60.85 | 61.025 | 60.8 | 122111 |
| 1739921400 | 60.73 | 0.15 | 0.25 | 60.85 | 60.91 | 60.705 | 180069 |
| 1739575800 | 60.58 | 0.19 | 0.31 | 60.65 | 60.71 | 60.578 | 256461 |
| 1739489400 | 60.39 | 0.63 | 1.05 | 60.08 | 60.43 | 60.02 | 158033 |
| 1739403000 | 59.76 | -0.73 | -1.21 | 59.84 | 59.8751 | 59.63 | 295094 |
| 1739316600 | 60.49 | -0.24 | -0.40 | 60.53 | 60.6149 | 60.47 | 107835 |
| 1739230200 | 60.73 | -0.26 | -0.43 | 60.82 | 60.87 | 60.68 | 108369 |
| 1738971000 | 60.99 | 0.1 | 0.16 | 60.81 | 61.12 | 60.77 | 164152 |
| 1738884600 | 60.89 | 0.46 | 0.76 | 60.69 | 60.98 | 60.65 | 211028 |
| 1738798200 | 60.43 | 0.64 | 1.07 | 60.28 | 60.64 | 60.28 | 273587 |
| 1738711800 | 59.79 | 0.17 | 0.29 | 59.48 | 59.835 | 59.46 | 161926 |
| 1738625400 | 59.62 | 0.15 | 0.25 | 59.7 | 59.9 | 59.5201 | 101950 |
| 1738366200 | 59.47 | -0.32 | -0.54 | 59.62 | 59.71 | 59.45 | 278302 |
| 1738279800 | 59.79 | 0.38 | 0.65 | 59.86 | 59.98 | 59.73 | 95161 |
| 1738193400 | 59.405 | 0.05 | 0.08 | 59.4 | 59.5581 | 59.31 | 77356 |
| 1738107000 | 59.36 | -0.33 | -0.55 | 59.38 | 59.52 | 59.26 | 78788 |
| 1738020600 | 59.69 | 0.47 | 0.79 | 59.89 | 59.918 | 59.66 | 253941 |
| 1737761400 | 59.22 | 0.23 | 0.39 | 59 | 59.355 | 58.9801 | 156987 |
| 1737675000 | 58.99 | 0 | 0.00 | 58.99 | 58.99 | 58.99 | 0 |
| 1737588600 | 58.99 | -0.39 | -0.66 | 59.21 | 59.21 | 58.9155 | 163173 |
| 1737502200 | 59.38 | 0.24 | 0.41 | 59.42 | 59.455 | 59.2806 | 257382 |
| 1737156600 | 59.14 | -0.33 | -0.55 | 59.23 | 59.27 | 59.06 | 134393 |
| 1737070200 | 59.47 | 0.49 | 0.83 | 59.15 | 59.5 | 59.08 | 386895 |
| 1736983800 | 58.98 | 0.54 | 0.92 | 59.15 | 59.19 | 58.9 | 134865 |
| 1736897400 | 58.44 | -0.1 | -0.17 | 58.52 | 58.55 | 58.36 | 59006 |
| 1736811000 | 58.54 | 0.06 | 0.10 | 58.69 | 58.735 | 58.4901 | 79836 |
| 1736551800 | 58.48 | 0.17 | 0.29 | 58.31 | 58.665 | 58.31 | 107619 |
| 1736379000 | 58.31 | -0.18 | -0.31 | 58.29 | 58.34 | 58.2456 | 79488 |
| 1736292600 | 58.49 | -0.06 | -0.10 | 58.54 | 58.56 | 58.3 | 121940 |
| 1736206200 | 58.55 | -0.14 | -0.24 | 58.7 | 58.7198 | 58.55 | 94776 |
| 1735947000 | 58.69 | 0.14 | 0.24 | 58.7 | 58.83 | 58.6254 | 107351 |
| 1735860600 | 58.55 | -0.07 | -0.12 | 58.9 | 58.9 | 58.455 | 79155 |
| 1735687800 | 58.62 | -0.19 | -0.32 | 58.75 | 58.87 | 58.58 | 109882 |
| 1735601400 | 58.81 | 0.35 | 0.60 | 58.59 | 58.875 | 58.5607 | 278706 |
| 1735342200 | 58.46 | 0.06 | 0.10 | 58.44 | 58.61 | 58.42 | 131064 |
| 1735255800 | 58.4 | -0.27 | -0.46 | 58.49 | 58.49 | 58.39 | 157982 |
| 1735077840 | 58.67 | -0.08 | -0.14 | 58.7 | 58.73 | 58.6615 | 59963 |
| 1734996600 | 58.75 | -0.29 | -0.49 | 58.77 | 58.8 | 58.71 | 113831 |
| 1734737400 | 59.04 | 0.38 | 0.65 | 59.01 | 59.2 | 58.91 | 192162 |
| 1734651000 | 58.66 | -1.02 | -1.71 | 58.75 | 58.768 | 58.5199 | 419533 |
| 1734564600 | 59.68 | -0.45 | -0.75 | 59.95 | 60.05 | 59.665 | 380796 |
| 1734478200 | 60.13 | 0.24 | 0.40 | 60.11 | 60.2559 | 60.053 | 85820 |
| 1734391800 | 59.89 | -0.16 | -0.27 | 59.9 | 59.9294 | 59.755 | 111365 |
| 1734132600 | 60.05 | -0.42 | -0.69 | 60.16 | 60.16 | 60.03 | 126595 |
| 1734046200 | 60.47 | -0.01 | -0.02 | 60.6 | 60.7 | 60.4501 | 62685 |
| 1733959800 | 60.48 | -0.29 | -0.48 | 60.68 | 60.76 | 60.47 | 78140 |
| 1733873400 | 60.77 | -0.28 | -0.46 | 60.81 | 60.88 | 60.665 | 101005 |
| 1733787000 | 61.05 | -0.48 | -0.78 | 61.2 | 61.23 | 60.99 | 85739 |
| 1733527800 | 61.53 | 0.05 | 0.08 | 61.72 | 61.79 | 61.48 | 584881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
