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

Ultrashort MSCI EAFE -2X ETF (NY: EFU )

7.410 +0.030 (+0.41%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 28, 2024 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 (%)
Jan 29, 2016 43.61 43.61 42.84 42.84 952 -1.17(-2.66%)
Jan 28, 2016 43.40 44.34 43.40 44.01 3,022 -0.33(-0.74%)
Jan 27, 2016 44.13 44.55 43.15 44.34 3,463 +0.49(+1.11%)
Jan 26, 2016 44.80 44.80 43.84 43.85 1,884 -1.46(-3.22%)
Jan 25, 2016 44.91 45.31 44.51 45.31 2,240 +1.19(+2.69%)
Jan 22, 2016 44.53 44.59 44.02 44.12 6,990 -2.71(-5.79%)
Jan 21, 2016 48.54 48.54 46.42 46.84 3,680 -0.72(-1.51%)
Jan 20, 2016 47.84 49.20 47.22 47.56 12,489 +2.06(+4.52%)
Jan 19, 2016 44.66 45.93 44.66 45.50 3,788 -0.91(-1.96%)
Jan 15, 2016 45.66 46.40 46.40 46.40 6,948 +3.15(+7.29%)
Jan 14, 2016 43.99 44.64 42.97 43.25 1,814 -1.11(-2.51%)
Jan 13, 2016 42.80 44.39 42.80 44.37 7,351 +1.35(+3.13%)
Jan 12, 2016 42.78 43.69 42.78 43.02 3,664 -0.29(-0.67%)
Jan 11, 2016 42.87 44.23 42.84 43.31 5,705 -0.52(-1.20%)
Jan 08, 2016 42.29 43.90 42.29 43.83 4,524 +1.06(+2.47%)
Jan 07, 2016 42.62 42.78 42.23 42.78 3,656 +1.66(+4.03%)
Jan 06, 2016 41.27 41.29 41.09 41.12 3,429 +1.36(+3.41%)
Jan 05, 2016 40.13 40.13 39.76 39.76 779 +0.03(+0.07%)
Jan 04, 2016 39.73 40.45 39.72 39.74 4,410 +1.28(+3.33%)
Dec 31, 2015 38.23 38.45 38.45 38.45 2,886 +0.94(+2.52%)
Dec 30, 2015 37.33 37.51 37.33 37.51 998 +0.47(+1.27%)
Dec 29, 2015 37.17 37.17 36.88 37.04 1,820 -0.80(-2.11%)
Dec 28, 2015 37.99 37.99 37.84 37.84 454 +0.28(+0.75%)
Dec 24, 2015 37.56 37.56 37.56 37.56 534 +0.07(+0.17%)
Dec 23, 2015 37.93 37.93 37.49 37.49 5,826 -1.34(-3.44%)
Dec 22, 2015 39.21 39.21 38.82 38.83 865 -0.61(-1.54%)
Dec 21, 2015 38.88 39.53 38.88 39.44 1,459 -0.26(-0.66%)
Dec 18, 2015 39.39 39.70 39.39 39.70 3,072 +0.74(+1.90%)
Dec 17, 2015 38.08 38.96 38.08 38.96 1,546 +0.95(+2.51%)
Dec 16, 2015 38.87 38.87 38.01 38.01 3,369 -1.62(-4.08%)
Dec 15, 2015 39.58 39.70 39.54 39.62 3,853 -0.47(-1.17%)
Dec 14, 2015 39.83 40.81 39.83 40.09 8,836 -0.07(-0.16%)
Dec 11, 2015 39.67 40.16 39.65 40.16 4,215 +1.47(+3.80%)
Dec 10, 2015 38.31 38.69 38.31 38.69 374 +0.16(+0.41%)
Dec 09, 2015 37.88 38.88 37.88 38.53 1,099 +0.18(+0.46%)
Dec 08, 2015 38.52 38.57 38.35 38.35 1,574 +1.10(+2.96%)
Dec 07, 2015 37.11 37.48 37.10 37.25 3,406 +0.48(+1.30%)
Dec 04, 2015 37.43 37.43 36.77 36.77 5,374 -0.35(-0.93%)
Dec 03, 2015 36.67 37.18 36.63 37.12 5,863 +0.07(+0.18%)
Dec 02, 2015 36.53 37.05 36.53 37.05 579 +0.72(+1.99%)
Dec 01, 2015 36.39 36.50 36.32 36.33 2,471 -0.69(-1.87%)
Nov 30, 2015 36.94 37.02 36.94 37.02 485 -0.01(-0.03%)
Nov 27, 2015 37.04 37.04 37.03 37.03 2,575 +0.04(+0.10%)
Nov 25, 2015 37.10 36.99 36.99 36.99 3,741 -0.19(-0.50%)
Nov 24, 2015 37.71 37.71 37.18 37.18 1,898 +0.40(+1.09%)
Nov 20, 2015 36.44 36.78 36.44 36.78 1,396 +0.22(+0.61%)
Nov 19, 2015 36.46 36.56 36.42 36.56 1,912 -0.36(-0.96%)
Nov 18, 2015 37.49 37.49 36.91 36.91 1,523 -0.72(-1.91%)
Nov 17, 2015 37.53 37.72 37.29 37.63 84,935 -0.25(-0.67%)
Nov 16, 2015 38.53 38.58 37.88 37.88 3,579 -0.95(-2.46%)
Nov 13, 2015 38.73 38.84 38.58 38.84 3,326 +0.80(+2.11%)
Nov 12, 2015 37.94 38.03 37.82 38.03 26,919 +0.80(+2.16%)
Nov 11, 2015 37.08 37.23 37.08 37.23 379 -0.39(-1.04%)
Nov 10, 2015 37.71 37.71 37.62 37.62 213 +0.06(+0.15%)
Nov 09, 2015 37.23 37.82 37.23 37.57 5,538 +0.76(+2.06%)
Nov 06, 2015 37.01 37.03 36.81 36.81 443 +0.41(+1.13%)
Nov 05, 2015 36.48 36.56 36.40 36.40 728 +0.07(+0.18%)
Nov 04, 2015 36.41 36.41 36.33 36.33 591 +0.36(+0.99%)
Nov 03, 2015 36.45 36.45 35.80 35.98 3,516 +0.05(+0.13%)
Nov 02, 2015 36.23 36.27 35.93 35.93 1,638 -0.58(-1.59%)
Oct 30, 2015 36.47 36.52 36.14 36.51 23,987 +0.03(+0.08%)
Oct 29, 2015 36.77 36.78 36.48 36.48 8,077 +0.51(+1.40%)
Oct 28, 2015 35.96 35.98 35.62 35.98 4,363 -0.45(-1.23%)
Oct 27, 2015 36.39 36.42 36.32 36.42 637 +0.66(+1.86%)
Oct 26, 2015 35.63 35.77 34.58 35.76 7,151 +0.23(+0.66%)
Oct 23, 2015 35.64 35.71 35.39 35.53 14,952 -0.58(-1.61%)
Oct 22, 2015 36.63 36.63 35.99 36.11 3,693 -0.99(-2.67%)
Oct 21, 2015 36.62 37.10 36.62 37.10 2,048 -0.01(-0.03%)
Oct 20, 2015 37.03 37.13 37.01 37.11 916 +0.35(+0.94%)
Oct 19, 2015 36.79 36.97 36.76 36.76 1,246 +0.23(+0.64%)
Oct 16, 2015 36.61 36.70 36.48 36.53 1,405 +0.04(+0.10%)
Oct 15, 2015 37.19 37.19 36.48 36.49 5,131 -1.23(-3.27%)
Oct 14, 2015 37.74 37.90 37.55 37.72 5,567 -0.16(-0.42%)
Oct 13, 2015 37.44 37.90 37.44 37.88 3,059 +0.91(+2.45%)
Oct 12, 2015 36.96 37.11 36.96 36.98 2,778 +0.15(+0.41%)
Oct 09, 2015 36.95 37.06 36.83 36.83 3,459 -0.17(-0.46%)
Oct 08, 2015 37.97 37.97 36.99 36.99 11,863 -0.87(-2.30%)
Oct 07, 2015 37.64 38.08 37.45 37.86 49,895 -0.70(-1.82%)
Oct 06, 2015 38.65 38.68 38.35 38.57 8,062 -0.14(-0.36%)
Oct 05, 2015 39.24 39.24 38.65 38.71 9,140 -1.66(-4.10%)
Oct 02, 2015 41.93 41.93 40.33 40.36 8,131 -1.33(-3.19%)
Oct 01, 2015 41.40 42.24 41.35 41.69 6,294 -0.18(-0.42%)
Sep 30, 2015 42.21 42.40 41.87 41.87 27,255 -1.70(-3.91%)
Sep 29, 2015 43.85 43.95 43.49 43.57 7,875 +0.22(+0.50%)
Sep 28, 2015 42.43 43.92 42.43 43.36 17,586 +1.46(+3.48%)
Sep 25, 2015 41.33 42.04 41.28 41.90 7,798 -0.63(-1.47%)
Sep 24, 2015 43.04 43.50 42.52 42.52 12,562 +0.16(+0.38%)
Sep 23, 2015 41.80 42.38 41.80 42.36 12,807 +0.44(+1.05%)
Sep 22, 2015 41.66 42.47 41.66 41.92 16,411 +1.78(+4.43%)
Sep 21, 2015 39.78 40.15 39.68 40.15 5,759 +0.22(+0.55%)
Sep 18, 2015 39.52 40.02 39.25 39.93 27,952 +1.85(+4.85%)
Sep 17, 2015 38.52 38.52 37.32 38.08 10,115 -0.48(-1.24%)
Sep 16, 2015 38.36 38.56 38.26 38.56 4,178 -1.00(-2.53%)
Sep 15, 2015 40.02 40.05 39.12 39.56 3,370 -0.41(-1.03%)
Sep 14, 2015 40.13 40.13 39.93 39.97 2,544 +0.17(+0.42%)
Sep 11, 2015 39.89 39.89 39.80 39.80 456 +0.51(+1.29%)
Sep 10, 2015 39.36 39.46 39.30 39.30 5,214 -0.39(-0.98%)
Sep 09, 2015 38.34 39.69 38.34 39.69 6,811 +0.20(+0.51%)
Sep 08, 2015 39.84 40.05 39.48 39.48 7,848 -2.24(-5.37%)
Sep 04, 2015 41.81 41.72 41.72 41.72 9,942 +1.45(+3.59%)
Sep 03, 2015 40.06 40.28 40.01 40.28 2,756 -0.20(-0.49%)
Sep 02, 2015 40.19 40.76 40.19 40.47 4,590 -1.23(-2.94%)
Sep 01, 2015 41.20 41.70 40.87 41.70 13,911 +2.83(+7.29%)
Aug 31, 2015 38.89 39.18 38.76 38.87 4,911 +0.47(+1.22%)
Aug 28, 2015 38.76 38.76 38.37 38.40 2,239 +0.02(+0.05%)
Aug 27, 2015 38.88 38.93 37.39 38.38 10,421 -0.82(-2.10%)
Aug 26, 2015 39.50 40.88 39.20 39.20 13,160 -1.95(-4.75%)
Aug 25, 2015 38.28 41.16 38.28 41.16 34,089 -0.98(-2.33%)
Aug 24, 2015 40.10 43.65 40.10 42.14 72,859 +2.82(+7.19%)
Aug 21, 2015 37.78 39.31 37.62 39.31 18,844 +1.90(+5.07%)
Aug 20, 2015 36.69 37.47 36.50 37.42 15,845 +1.58(+4.41%)
Aug 19, 2015 36.12 36.23 35.51 35.83 6,159 +0.53(+1.49%)
Aug 18, 2015 35.12 35.31 35.12 35.31 5,820 +0.50(+1.45%)
Aug 17, 2015 35.04 35.05 34.80 34.81 4,343 +0.24(+0.70%)
Aug 14, 2015 34.79 34.79 34.56 34.56 763 -0.20(-0.57%)
Aug 13, 2015 34.80 34.80 34.76 34.76 960 -0.25(-0.72%)
Aug 12, 2015 35.34 35.34 35.01 35.01 1,383 +0.83(+2.44%)
Aug 11, 2015 34.15 34.30 34.15 34.18 858 +1.04(+3.13%)
Aug 10, 2015 33.34 33.34 33.14 33.14 1,015 -0.88(-2.58%)
Aug 07, 2015 34.20 34.20 34.01 34.02 2,199 +0.27(+0.80%)
Aug 06, 2015 33.69 33.75 33.69 33.75 255 +0.22(+0.66%)
Aug 05, 2015 33.47 33.53 33.47 33.53 2,148 -0.44(-1.28%)
Aug 04, 2015 33.83 33.97 33.74 33.96 2,108 -0.08(-0.25%)
Aug 03, 2015 33.78 34.10 33.78 34.05 427 +0.26(+0.78%)
Jul 31, 2015 33.79 33.79 33.79 33.79 203 -0.58(-1.69%)
Jul 30, 2015 34.56 34.56 34.37 34.37 285 +0.22(+0.66%)
Jul 29, 2015 34.41 34.41 34.14 34.14 651 -0.25(-0.73%)
Jul 28, 2015 34.88 35.10 34.39 34.39 3,082 -1.00(-2.83%)
Jul 27, 2015 35.11 35.40 35.03 35.40 4,293 +0.65(+1.86%)
Jul 24, 2015 34.36 34.75 34.36 34.75 481 +0.69(+2.04%)
Jul 23, 2015 33.99 34.09 33.99 34.05 5,526 +0.21(+0.63%)
Jul 22, 2015 33.95 33.96 33.84 33.84 1,860 +0.47(+1.40%)
Jul 21, 2015 33.24 33.43 33.24 33.37 2,031 +0.25(+0.76%)
Jul 20, 2015 33.22 33.22 33.01 33.12 1,106 -0.21(-0.62%)
Jul 17, 2015 33.33 33.33 33.33 33.33 2,910 +0.11(+0.34%)
Jul 16, 2015 33.21 33.22 33.21 33.22 3,315 -0.58(-1.72%)
Jul 15, 2015 33.80 33.80 33.80 33.80 463 +0.25(+0.75%)
Jul 14, 2015 33.72 33.72 33.54 33.54 5,311 -0.51(-1.48%)
Jul 13, 2015 34.10 34.10 34.01 34.05 2,091 -0.31(-0.90%)
Jul 10, 2015 34.71 34.82 34.33 34.36 5,667 -2.47(-6.71%)
Jul 09, 2015 36.38 36.94 36.27 36.83 9,444 -1.20(-3.15%)
Jul 08, 2015 37.57 38.06 37.57 38.02 3,075 +1.67(+4.58%)
Jul 07, 2015 37.01 37.67 36.31 36.36 8,288 -0.08(-0.21%)
Jul 06, 2015 35.80 36.53 35.80 36.43 5,374 +1.32(+3.76%)
Jul 02, 2015 34.90 35.11 35.11 35.11 3,741 +0.08(+0.22%)
Jul 01, 2015 34.67 35.15 34.67 35.04 12,550 -0.13(-0.38%)
Jun 30, 2015 34.91 35.71 34.91 35.17 7,006 -0.15(-0.42%)
Jun 29, 2015 34.63 35.38 34.54 35.32 10,393 +1.96(+5.89%)
Jun 26, 2015 33.08 33.36 32.98 33.36 1,590 +0.16(+0.48%)
Jun 25, 2015 33.09 33.20 32.99 33.20 1,773 +0.21(+0.62%)
Jun 24, 2015 32.85 32.99 32.85 32.99 6,843 +0.22(+0.66%)
Jun 22, 2015 32.81 32.81 32.61 32.78 1 -1.15(-3.39%)
Jun 18, 2015 33.91 33.93 33.89 33.93 16 -0.46(-1.34%)
Jun 16, 2015 34.62 34.69 34.38 34.39 78 +0.50(+1.47%)
Jun 12, 2015 34.23 34.23 33.89 33.89 97 +0.42(+1.26%)
Jun 11, 2015 33.37 33.81 33.05 33.47 12,139 -1.68(-4.79%)
Jun 09, 2015 35.11 35.40 34.97 35.15 4,537 +0.38(+1.10%)
Jun 08, 2015 34.79 34.79 34.77 34.77 748 -0.07(-0.19%)
Jun 05, 2015 34.82 34.87 34.82 34.83 2,207 +0.94(+2.79%)
Jun 04, 2015 33.89 33.89 33.89 33.89 306 +0.86(+2.61%)
Jun 03, 2015 33.14 33.14 33.03 33.03 1,972 -0.94(-2.78%)
Jun 01, 2015 33.52 33.97 33.52 33.97 122 +0.36(+1.06%)
May 29, 2015 33.90 33.90 33.54 33.62 4,840 +0.22(+0.64%)
May 28, 2015 33.24 33.40 33.24 33.40 423 +0.43(+1.31%)
May 27, 2015 33.44 33.44 32.91 32.97 1,243 -0.41(-1.23%)
May 26, 2015 33.38 33.38 33.38 33.38 876 +0.93(+2.85%)
May 19, 2015 32.46 32.46 32.46 32.46 748 +0.19(+0.58%)
May 18, 2015 32.30 32.30 32.19 32.27 5,392 +0.14(+0.44%)
May 15, 2015 32.27 32.13 32.13 32.13 1,421 +0.00(+0.00%)
May 14, 2015 32.27 32.27 32.13 32.13 332 -0.72(-2.20%)
May 13, 2015 32.66 32.85 32.64 32.85 1,072 -0.44(-1.32%)
May 12, 2015 33.32 33.32 33.29 33.29 1,371 +0.04(+0.11%)
May 11, 2015 33.18 33.25 33.18 33.25 616 +0.55(+1.69%)
May 08, 2015 33.16 33.16 32.70 32.70 6,021 -1.64(-4.76%)
May 07, 2015 34.42 34.57 34.34 34.34 2,608 -0.00(-0.01%)
May 06, 2015 33.86 34.34 33.86 34.34 2,999 +0.03(+0.08%)
May 05, 2015 33.59 34.36 33.59 34.31 5,929 +1.07(+3.21%)
May 04, 2015 33.30 33.30 33.23 33.24 844 +0.08(+0.25%)
May 01, 2015 33.65 33.77 33.13 33.16 13,675 -0.84(-2.48%)
Apr 30, 2015 33.73 34.05 33.73 34.00 7,597 +0.78(+2.34%)
Apr 29, 2015 33.18 33.48 33.16 33.23 4,269 +0.45(+1.37%)
Apr 28, 2015 32.94 33.14 32.78 32.78 1,265 -0.03(-0.09%)
Apr 27, 2015 32.72 32.80 32.52 32.80 1,905 -0.67(-2.01%)
Apr 23, 2015 33.47 33.48 33.47 33.48 5 -0.33(-0.97%)
Apr 22, 2015 33.95 33.95 33.81 33.81 2,265 -0.12(-0.36%)
Apr 21, 2015 33.93 33.93 33.93 33.93 215 -0.67(-1.95%)
Apr 17, 2015 34.70 34.86 34.59 34.60 124 +0.79(+2.32%)
Apr 16, 2015 33.93 34.09 33.62 33.81 1,109 -0.11(-0.33%)
Apr 15, 2015 33.93 33.93 33.93 33.93 305 -0.37(-1.09%)
Apr 14, 2015 34.30 34.30 34.30 34.30 295 -0.05(-0.15%)
Apr 10, 2015 34.44 34.49 34.35 34.35 57 -0.14(-0.40%)
Apr 09, 2015 34.54 34.65 34.49 34.49 5,948 -0.11(-0.32%)
Apr 08, 2015 34.48 34.60 34.48 34.60 1,898 -0.24(-0.70%)
Apr 07, 2015 34.39 34.84 34.39 34.84 1,130 +0.03(+0.08%)
Apr 06, 2015 34.49 34.82 34.43 34.82 5,596 -0.67(-1.90%)
Apr 02, 2015 35.58 35.49 35.49 35.49 3,848 -0.67(-1.86%)
Apr 01, 2015 36.32 36.32 36.16 36.16 2,121 -0.65(-1.78%)
Mar 31, 2015 36.45 36.82 36.45 36.82 6,134 +1.30(+3.66%)
Mar 30, 2015 35.52 35.52 35.52 35.52 318 -0.22(-0.63%)
Mar 27, 2015 35.74 35.74 35.74 35.74 373 -0.06(-0.16%)
Mar 26, 2015 35.79 36.03 35.71 35.80 3,068 +0.64(+1.81%)
Mar 25, 2015 35.18 35.18 35.15 35.16 363 +0.33(+0.94%)
Mar 24, 2015 34.53 34.83 34.53 34.83 962 +0.15(+0.43%)
Mar 23, 2015 34.78 34.78 34.66 34.68 2,589 -0.39(-1.12%)
Mar 20, 2015 35.42 35.42 35.06 35.08 1,938 -1.57(-4.29%)
Mar 19, 2015 36.73 36.73 36.61 36.65 411 +0.76(+2.11%)
Mar 18, 2015 37.09 37.11 35.89 35.89 5,653 -1.81(-4.81%)
Mar 17, 2015 37.62 37.71 37.62 37.71 497 +0.46(+1.23%)
Mar 16, 2015 37.64 37.64 37.24 37.25 5,239 -1.13(-2.95%)
Mar 13, 2015 38.32 38.38 38.32 38.38 867 +0.62(+1.65%)
Mar 12, 2015 37.88 37.92 37.76 37.76 470 -0.90(-2.33%)
Mar 11, 2015 38.68 38.69 38.59 38.66 2,858 +0.10(+0.27%)
Mar 10, 2015 38.49 38.56 38.49 38.56 1,000 +1.29(+3.46%)
Mar 09, 2015 37.37 37.42 37.18 37.27 2,885 -0.09(-0.25%)
Mar 06, 2015 36.85 37.36 36.85 37.36 1,593 +0.99(+2.73%)
Mar 05, 2015 36.32 36.52 36.22 36.37 2,544 -0.18(-0.49%)
Mar 04, 2015 36.68 36.99 36.55 36.55 3,628 +0.28(+0.77%)
Mar 03, 2015 36.02 35.93 35.93 36.27 439 +0.34(+0.94%)
Mar 02, 2015 35.97 36.09 35.93 35.93 2,363 -0.04(-0.10%)
Feb 27, 2015 35.82 35.97 35.82 35.97 540 +0.01(+0.03%)
Feb 26, 2015 35.96 35.98 35.87 35.96 3,260 +0.09(+0.26%)
Feb 25, 2015 35.91 35.94 35.71 35.86 830 +0.05(+0.13%)
Feb 24, 2015 36.30 36.30 35.82 35.82 18,768 -0.44(-1.21%)
Feb 23, 2015 36.40 36.40 36.26 36.26 989 +0.29(+0.81%)
Feb 20, 2015 36.90 36.99 35.79 35.97 4,146 -0.75(-2.04%)
Feb 19, 2015 36.72 36.73 36.65 36.71 1,143 -0.07(-0.18%)
Feb 18, 2015 36.99 37.06 36.75 36.78 1,467 -0.49(-1.31%)
Feb 17, 2015 37.54 37.72 37.17 37.27 2,517 -0.15(-0.40%)
Feb 13, 2015 37.42 37.42 37.42 37.42 1,817 -0.51(-1.33%)
Feb 12, 2015 38.46 38.46 37.92 37.92 2,134 -1.23(-3.13%)
Feb 11, 2015 39.22 39.42 39.08 39.15 4,363 +0.46(+1.18%)
Feb 10, 2015 39.05 39.05 38.69 38.69 938 -0.72(-1.83%)
Feb 09, 2015 39.75 39.76 39.26 39.41 5,090 +0.27(+0.69%)
Feb 06, 2015 38.82 39.16 38.71 39.14 3,331 +0.99(+2.60%)
Feb 05, 2015 38.67 38.67 38.13 38.15 1,559 -1.07(-2.72%)
Feb 04, 2015 38.91 39.21 38.66 39.21 8,084 +0.65(+1.70%)
Feb 03, 2015 39.29 39.29 38.56 38.56 1,698 -1.31(-3.28%)
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.