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 31, 2017 31.67 31.67 31.54 31.54 1,069 -0.06(-0.18%)
Jan 30, 2017 31.78 31.78 31.60 31.60 864 +0.35(+1.11%)
Jan 27, 2017 31.22 31.25 31.14 31.25 1,461 +0.27(+0.88%)
Jan 26, 2017 30.83 30.98 30.83 30.98 1,252 +0.15(+0.49%)
Jan 25, 2017 31.00 31.04 30.83 30.83 3,024 -0.68(-2.17%)
Jan 24, 2017 31.51 31.53 31.47 31.51 3,860 -0.16(-0.50%)
Jan 23, 2017 32.00 32.00 31.67 31.67 777 -0.23(-0.73%)
Jan 20, 2017 31.90 31.90 31.90 31.90 245 -0.37(-1.14%)
Jan 19, 2017 32.24 32.30 32.24 32.27 427 +0.22(+0.70%)
Jan 18, 2017 31.99 32.05 31.96 32.05 1,239 +0.18(+0.56%)
Jan 17, 2017 31.80 31.87 31.80 31.87 775 +0.18(+0.56%)
Jan 13, 2017 31.69 31.69 31.69 0 -0.69(-2.14%)
Jan 11, 2017 32.38 31 +0.25(+0.79%)
Jan 10, 2017 32.17 32.17 32.13 32.13 775 -0.04(-0.12%)
Jan 06, 2017 32.17 32.17 32.17 0 +0.09(+0.29%)
Jan 05, 2017 32.07 32.07 32.07 32.07 213 -0.51(-1.55%)
Jan 04, 2017 32.58 32.58 32.58 32.58 308 -0.68(-2.05%)
Jan 03, 2017 33.53 33.53 33.26 33.26 641 -0.51(-1.50%)
Dec 30, 2016 33.77 33.77 33.77 0 -0.14(-0.41%)
Dec 29, 2016 33.95 33.95 33.84 33.91 4,490 +0.09(+0.28%)
Dec 27, 2016 33.81 33.81 33.81 0 -0.08(-0.25%)
Dec 22, 2016 33.90 33.90 33.90 0 +0.11(+0.33%)
Dec 21, 2016 33.79 33.79 33.79 33.79 129 -0.05(-0.14%)
Dec 20, 2016 33.98 33.98 33.76 33.83 1,883 -0.18(-0.52%)
Dec 19, 2016 33.83 34.01 33.77 34.01 1,409 +0.06(+0.17%)
Dec 16, 2016 33.77 33.95 33.77 33.95 1,449 +0.02(+0.06%)
Dec 15, 2016 34.01 34.17 33.94 33.94 4,598 +0.09(+0.28%)
Dec 14, 2016 32.88 33.87 32.88 33.84 25,093 +0.95(+2.90%)
Dec 13, 2016 32.77 32.89 32.65 32.89 5,939 -0.63(-1.87%)
Dec 12, 2016 33.37 33.53 33.36 33.52 1,277 +0.15(+0.45%)
Dec 09, 2016 32.84 33.37 32.84 33.37 554 -0.22(-0.67%)
Dec 08, 2016 33.71 33.71 33.59 33.59 845 +0.10(+0.31%)
Dec 07, 2016 33.41 33.49 33.40 33.49 3,384 -1.35(-3.87%)
Dec 06, 2016 34.94 34.94 34.83 34.83 320 -0.11(-0.32%)
Dec 05, 2016 35.27 35.27 34.93 34.95 1,931 -0.83(-2.33%)
Dec 01, 2016 35.78 35.78 35.78 0 +0.25(+0.70%)
Nov 30, 2016 35.49 35.56 35.45 35.53 2,715 +0.05(+0.14%)
Nov 29, 2016 35.73 35.73 35.46 35.48 1,773 -0.33(-0.93%)
Nov 28, 2016 35.89 35.93 35.82 35.82 26,010 -0.23(-0.65%)
Nov 23, 2016 36.05 102 +0.36(+1.02%)
Nov 22, 2016 35.63 35.69 35.50 35.69 1,997 -0.26(-0.73%)
Nov 21, 2016 36.05 36.05 35.94 35.95 2,009 -0.44(-1.21%)
Nov 18, 2016 36.30 36.55 36.30 36.39 41,475 +0.63(+1.75%)
Nov 17, 2016 35.53 35.83 35.53 35.76 4,304 -0.46(-1.26%)
Nov 16, 2016 36.16 36.22 35.96 36.22 3,114 +0.80(+2.24%)
Nov 15, 2016 35.75 35.84 35.40 35.42 6,780 -0.43(-1.20%)
Nov 14, 2016 35.85 35.98 35.83 35.85 6,459 +0.47(+1.32%)
Nov 11, 2016 35.28 35.52 35.28 35.39 8,434 +0.44(+1.26%)
Nov 10, 2016 34.70 35.49 34.70 34.95 3,682 +0.24(+0.70%)
Nov 09, 2016 35.33 35.33 34.64 34.70 2,031 -0.10(-0.30%)
Nov 08, 2016 34.91 34.91 34.69 34.81 2,198 -0.19(-0.53%)
Nov 07, 2016 35.17 35.19 34.97 34.99 4,956 -0.72(-2.02%)
Nov 04, 2016 35.78 35.78 35.72 35.72 1,607 +0.41(+1.17%)
Nov 03, 2016 34.98 35.39 34.98 35.30 886 +0.05(+0.13%)
Nov 02, 2016 34.87 35.25 34.87 35.25 4,576 +0.41(+1.17%)
Nov 01, 2016 34.43 34.94 34.43 34.85 3,660 +0.38(+1.09%)
Oct 31, 2016 34.58 34.64 34.40 34.47 4,185 -0.06(-0.16%)
Oct 28, 2016 34.61 34.61 34.38 34.53 1,993 +0.26(+0.76%)
Oct 27, 2016 34.46 34.54 34.23 34.26 3,741 -0.14(-0.41%)
Oct 26, 2016 34.43 34.43 34.25 34.40 1,710 +0.28(+0.82%)
Oct 25, 2016 34.15 34.24 34.02 34.12 1,095 -0.04(-0.11%)
Oct 24, 2016 33.93 34.16 33.93 34.16 534 +0.04(+0.11%)
Oct 21, 2016 34.20 34.27 34.12 34.12 499 +0.26(+0.77%)
Oct 20, 2016 33.89 34.07 33.84 33.86 1,178 -0.06(-0.17%)
Oct 19, 2016 33.90 33.92 33.90 33.92 430 -0.16(-0.47%)
Oct 18, 2016 34.10 34.10 34.01 34.08 3,495 -0.79(-2.25%)
Oct 17, 2016 34.82 34.89 34.78 34.86 2,537 +0.17(+0.49%)
Oct 14, 2016 34.46 34.69 34.44 34.69 3,017 -0.49(-1.38%)
Oct 13, 2016 35.35 35.35 35.16 35.18 3,716 +0.65(+1.90%)
Oct 12, 2016 34.49 34.61 34.49 34.53 1,959 +0.14(+0.41%)
Oct 11, 2016 34.22 34.50 34.22 34.38 2,797 +0.95(+2.85%)
Oct 10, 2016 33.33 33.47 33.33 33.43 2,292 -0.24(-0.72%)
Oct 07, 2016 33.81 33.81 33.64 33.67 2,174 +0.34(+1.01%)
Oct 06, 2016 33.34 33.34 33.34 33.34 796 +0.41(+1.25%)
Oct 05, 2016 33.01 33.01 32.93 32.93 229 -0.22(-0.65%)
Oct 04, 2016 33.04 33.14 33.03 33.14 358 -0.05(-0.14%)
Oct 03, 2016 33.28 33.35 33.19 33.19 1,564 +0.29(+0.89%)
Sep 30, 2016 32.94 32.97 32.88 32.89 517 -0.66(-1.96%)
Sep 29, 2016 32.91 33.56 32.90 33.55 5,328 +0.22(+0.65%)
Sep 28, 2016 33.12 33.34 33.11 33.34 481 +0.49(+1.48%)
Sep 27, 2016 32.85 32.85 32.85 32.85 8 +0.00(+0.00%)
Sep 23, 2016 32.81 32.89 32.79 32.85 110 +0.49(+1.50%)
Sep 22, 2016 32.06 32.36 32.06 32.36 3,021 -1.33(-3.94%)
Sep 21, 2016 33.65 33.74 33.35 33.69 1,294 -0.51(-1.50%)
Sep 20, 2016 34.09 34.21 33.98 34.21 956 -0.82(-2.35%)
Sep 16, 2016 34.90 35.14 34.86 35.03 48 +0.38(+1.11%)
Sep 15, 2016 34.76 34.76 34.59 34.65 16,443 -0.18(-0.51%)
Sep 14, 2016 34.69 34.83 34.67 34.82 14,326 +0.14(+0.40%)
Sep 13, 2016 34.19 34.91 34.09 34.68 64,185 +1.38(+4.16%)
Sep 12, 2016 34.41 34.41 33.29 33.30 21,320 -0.59(-1.74%)
Sep 09, 2016 33.31 33.89 33.31 33.89 22,561 +1.28(+3.93%)
Sep 08, 2016 32.43 32.61 32.43 32.61 5,454 +0.11(+0.35%)
Sep 07, 2016 32.38 32.51 32.34 32.50 3,314 +0.03(+0.09%)
Sep 06, 2016 32.73 32.81 32.41 32.47 6,584 -0.49(-1.48%)
Sep 02, 2016 33.12 32.95 32.95 32.95 8,980 -0.73(-2.17%)
Sep 01, 2016 33.80 34.14 33.68 33.68 2,513 -0.48(-1.39%)
Aug 31, 2016 34.07 34.25 34.07 34.16 8,993 +0.11(+0.33%)
Aug 30, 2016 33.88 34.06 33.88 34.05 6,854 +0.13(+0.39%)
Aug 29, 2016 34.16 34.16 33.92 33.92 1,360 -0.23(-0.68%)
Aug 26, 2016 33.56 34.34 33.16 34.15 9,062 +0.38(+1.14%)
Aug 25, 2016 33.67 33.80 33.67 33.77 2,271 +0.26(+0.78%)
Aug 24, 2016 33.28 33.52 33.22 33.51 6,032 +0.20(+0.59%)
Aug 23, 2016 33.13 33.31 33.13 33.31 7,023 -0.30(-0.89%)
Aug 22, 2016 33.82 33.82 33.61 33.61 2,496 -0.08(-0.25%)
Aug 19, 2016 33.96 33.96 33.59 33.69 7,510 +0.52(+1.58%)
Aug 18, 2016 33.47 33.52 33.17 33.17 5,933 -0.27(-0.81%)
Aug 17, 2016 33.86 33.86 33.37 33.44 10,330 -0.09(-0.28%)
Aug 16, 2016 33.46 33.53 33.44 33.53 4,125 +0.17(+0.52%)
Aug 15, 2016 33.40 33.41 33.35 33.36 753 -0.22(-0.66%)
Aug 12, 2016 33.47 33.73 33.47 33.58 12,027 +0.05(+0.14%)
Aug 11, 2016 33.68 33.68 33.37 33.53 8,359 -0.42(-1.24%)
Aug 10, 2016 33.85 33.95 33.82 33.95 6,346 -0.26(-0.77%)
Aug 09, 2016 34.15 34.27 34.00 34.22 6,167 -0.63(-1.80%)
Aug 08, 2016 34.81 34.86 34.72 34.84 45,183 -0.13(-0.37%)
Aug 05, 2016 35.11 35.11 34.97 34.97 1,174 -0.30(-0.85%)
Aug 04, 2016 35.39 35.44 35.22 35.27 2,778 -0.37(-1.03%)
Aug 03, 2016 36.00 36.00 35.61 35.64 1,926 +0.09(+0.27%)
Aug 02, 2016 35.16 35.67 35.14 35.54 58,085 +0.48(+1.36%)
Aug 01, 2016 34.86 35.10 34.77 35.07 6,667 +0.49(+1.41%)
Jul 29, 2016 34.84 34.93 34.51 34.58 11,285 -0.83(-2.35%)
Jul 28, 2016 35.52 35.65 35.38 35.41 5,659 +0.03(+0.08%)
Jul 27, 2016 35.32 35.84 35.25 35.39 19,838 -0.24(-0.68%)
Jul 26, 2016 35.63 35.83 35.63 35.63 2,565 -0.30(-0.83%)
Jul 25, 2016 36.01 36.06 35.92 35.93 1,698 +0.15(+0.42%)
Jul 22, 2016 36.30 36.30 35.73 35.78 1,828 +0.06(+0.16%)
Jul 21, 2016 35.72 35.74 35.72 35.72 374 -0.33(-0.90%)
Jul 20, 2016 35.64 36.05 35.64 36.05 876 -0.34(-0.93%)
Jul 19, 2016 36.39 36.56 36.32 36.39 29,638 +0.58(+1.62%)
Jul 18, 2016 36.00 36.00 35.55 35.81 7,541 -0.18(-0.49%)
Jul 15, 2016 35.88 36.10 35.83 35.98 6,679 +0.38(+1.08%)
Jul 14, 2016 35.61 35.67 35.52 35.60 11,473 -0.63(-1.73%)
Jul 13, 2016 36.12 36.23 35.98 36.23 3,143 +0.08(+0.23%)
Jul 12, 2016 36.10 36.17 35.86 36.14 7,443 -1.00(-2.69%)
Jul 11, 2016 37.21 37.31 36.85 37.14 10,626 -1.12(-2.93%)
Jul 08, 2016 38.57 38.57 38.19 38.27 3,326 -1.23(-3.10%)
Jul 07, 2016 38.98 39.68 38.96 39.49 6,916 +0.33(+0.84%)
Jul 06, 2016 40.01 40.43 39.15 39.16 13,654 +0.11(+0.29%)
Jul 05, 2016 38.53 39.19 38.44 39.05 13,632 +1.51(+4.01%)
Jul 01, 2016 37.52 37.55 37.55 37.55 5,452 -0.06(-0.15%)
Jun 30, 2016 38.46 38.54 37.60 37.60 7,471 -1.07(-2.76%)
Jun 29, 2016 38.86 39.03 38.51 38.67 13,490 -1.58(-3.93%)
Jun 28, 2016 40.42 41.09 40.24 40.25 20,101 -2.21(-5.20%)
Jun 27, 2016 41.98 43.46 41.98 42.46 30,827 +1.45(+3.54%)
Jun 24, 2016 40.71 41.01 39.50 41.01 30,882 +6.22(+17.88%)
Jun 23, 2016 35.70 35.70 34.75 34.79 13,776 -2.00(-5.44%)
Jun 22, 2016 36.60 36.79 36.60 36.79 1,043 -0.03(-0.08%)
Jun 21, 2016 37.21 37.21 36.51 36.82 3,812 -0.51(-1.38%)
Jun 20, 2016 37.08 37.33 37.02 37.33 76,236 -2.11(-5.36%)
Jun 17, 2016 39.92 40.03 39.45 39.45 1,564 -1.01(-2.50%)
Jun 16, 2016 41.63 42.06 40.42 40.46 80,991 -0.06(-0.14%)
Jun 15, 2016 40.28 40.51 40.04 40.51 4,799 -0.40(-0.98%)
Jun 14, 2016 40.63 41.31 40.53 40.91 4,244 +1.16(+2.92%)
Jun 13, 2016 39.65 39.84 39.01 39.75 6,133 +1.26(+3.28%)
Jun 10, 2016 38.49 38.49 38.49 38.49 2,643 +2.90(+8.15%)
Jun 08, 2016 35.58 35.64 35.57 35.59 41 +0.01(+0.03%)
Jun 07, 2016 35.61 35.65 35.58 35.58 881 -1.52(-4.09%)
May 31, 2016 36.45 37.10 36.45 37.10 47 +0.48(+1.30%)
May 27, 2016 36.63 36.62 36.62 36.62 534 -0.05(-0.13%)
May 26, 2016 36.63 36.81 36.63 36.67 2,180 -0.19(-0.51%)
May 25, 2016 37.06 37.06 36.85 36.85 1,812 -0.81(-2.16%)
May 24, 2016 38.22 38.22 37.60 37.67 3,127 -0.85(-2.21%)
May 20, 2016 38.58 38.58 38.52 38.52 23 -0.68(-1.74%)
May 19, 2016 39.32 39.42 39.20 39.20 1,348 +0.40(+1.03%)
May 18, 2016 38.80 38.80 38.80 38.80 213 +0.43(+1.13%)
May 17, 2016 38.37 38.37 38.37 38.37 555 +0.26(+0.69%)
May 16, 2016 38.57 38.57 38.11 38.11 4,941 -1.06(-2.70%)
May 13, 2016 38.83 39.25 38.83 39.16 1,229 +0.81(+2.12%)
May 12, 2016 38.35 38.35 38.35 38.35 128 +0.21(+0.54%)
May 11, 2016 38.15 38.15 38.15 38.15 116 -0.58(-1.50%)
May 09, 2016 38.63 38.73 38.63 38.73 1 -0.13(-0.34%)
May 06, 2016 39.10 39.10 38.86 38.86 982 +0.17(+0.44%)
May 05, 2016 38.69 38.91 38.69 38.69 805 -0.06(-0.14%)
May 04, 2016 38.31 38.86 38.31 38.74 8,160 +1.11(+2.96%)
May 03, 2016 37.19 37.70 37.19 37.63 461 +0.99(+2.71%)
May 02, 2016 36.75 36.75 36.64 36.64 896 -0.66(-1.78%)
Apr 29, 2016 37.05 37.30 36.90 37.30 1,444 +0.38(+1.04%)
Apr 28, 2016 36.50 36.99 36.50 36.92 1,678 +0.83(+2.31%)
Apr 26, 2016 36.08 36.09 36.09 36.09 962 -0.27(-0.75%)
Apr 25, 2016 36.32 36.36 36.32 36.36 873 +0.41(+1.15%)
Apr 22, 2016 35.95 35.95 35.95 35.95 341 +0.03(+0.08%)
Apr 21, 2016 35.61 35.92 35.61 35.92 4,199 +0.65(+1.84%)
Apr 20, 2016 35.27 35.27 35.27 35.27 2,385 -0.28(-0.80%)
Apr 19, 2016 35.74 35.74 35.55 35.55 919 -1.43(-3.87%)
Apr 18, 2016 37.33 37.33 36.87 36.99 6,852 -0.45(-1.20%)
Apr 15, 2016 37.36 37.46 37.31 37.43 2,382 +0.12(+0.33%)
Apr 14, 2016 37.26 37.44 37.10 37.31 6,832 -0.26(-0.70%)
Apr 13, 2016 37.69 37.83 37.49 37.57 7,713 -1.33(-3.41%)
Apr 12, 2016 38.94 38.95 38.70 38.90 2,169 -0.57(-1.45%)
Apr 11, 2016 39.48 39.48 39.48 39.48 921 -0.65(-1.63%)
Apr 08, 2016 39.99 40.13 39.91 40.13 1,809 -1.53(-3.67%)
Apr 07, 2016 41.04 41.71 41.04 41.66 3,037 +0.60(+1.47%)
Apr 06, 2016 41.57 41.57 41.05 41.05 352 -0.80(-1.91%)
Apr 05, 2016 41.68 41.85 41.68 41.85 2,821 +1.59(+3.95%)
Apr 04, 2016 39.90 40.26 39.81 40.26 1,518 +0.24(+0.60%)
Apr 01, 2016 40.71 40.71 40.01 40.02 5,245 +0.97(+2.47%)
Mar 31, 2016 38.76 39.05 38.76 39.05 300 +0.51(+1.34%)
Mar 30, 2016 38.36 38.54 38.23 38.54 37,727 -0.55(-1.41%)
Mar 29, 2016 40.46 40.46 39.09 39.09 1,279 -0.94(-2.34%)
Mar 28, 2016 40.03 40.03 40.03 40.03 917 -0.65(-1.59%)
Mar 24, 2016 40.88 40.67 40.67 40.67 2,672 +0.99(+2.50%)
Mar 23, 2016 39.60 39.88 39.60 39.68 20,282 +0.43(+1.09%)
Mar 22, 2016 39.57 39.59 39.25 39.25 1,720 +0.38(+0.99%)
Mar 21, 2016 39.02 39.18 38.87 38.87 538 +0.04(+0.10%)
Mar 18, 2016 38.80 38.83 38.68 38.83 811 +0.16(+0.41%)
Mar 17, 2016 39.45 39.45 38.58 38.67 4,646 -0.81(-2.06%)
Mar 16, 2016 40.59 40.59 39.45 39.48 41,212 -0.61(-1.52%)
Mar 15, 2016 40.11 40.11 40.09 40.09 241 +0.85(+2.17%)
Mar 14, 2016 39.24 39.24 39.24 39.24 601 +0.11(+0.29%)
Mar 11, 2016 39.81 39.81 39.10 39.13 6,252 -2.59(-6.21%)
Mar 10, 2016 40.46 41.79 40.46 41.72 1,223 +0.29(+0.70%)
Mar 08, 2016 41.07 41.43 41.07 41.43 380 +0.04(+0.09%)
Mar 07, 2016 41.39 41.39 41.39 41.39 694 +0.85(+2.10%)
Mar 04, 2016 40.70 40.70 40.70 40.54 4,285 -0.77(-1.86%)
Mar 03, 2016 41.73 41.73 38.39 41.31 3,015 -0.67(-1.60%)
Mar 02, 2016 42.65 42.65 41.98 41.98 3,244 -0.77(-1.79%)
Mar 01, 2016 43.61 43.61 42.75 42.75 3,538 -2.21(-4.91%)
Feb 29, 2016 44.78 44.95 44.78 44.95 1,419 +0.51(+1.16%)
Feb 26, 2016 43.80 44.44 43.80 44.44 985 +0.24(+0.55%)
Feb 25, 2016 44.97 44.97 44.20 44.20 1,800 -1.05(-2.32%)
Feb 24, 2016 46.73 46.73 45.24 45.24 1,483 +0.25(+0.56%)
Feb 23, 2016 44.71 44.99 44.71 44.99 1,111 +1.44(+3.31%)
Feb 22, 2016 43.48 43.75 43.46 43.55 3,764 -1.14(-2.55%)
Feb 19, 2016 45.12 45.25 44.68 44.69 1,635 +0.31(+0.70%)
Feb 18, 2016 43.87 44.45 43.82 44.38 4,737 +0.40(+0.91%)
Feb 17, 2016 44.78 44.81 43.95 43.98 8,084 -1.53(-3.37%)
Feb 16, 2016 45.83 46.44 45.52 45.52 5,016 -2.02(-4.25%)
Feb 12, 2016 49.04 47.54 47.54 47.54 2,351 -1.82(-3.70%)
Feb 11, 2016 49.12 49.78 48.97 49.36 7,913 +1.52(+3.19%)
Feb 10, 2016 47.38 47.97 46.90 47.84 5,229 +0.08(+0.18%)
Feb 09, 2016 47.74 48.15 47.50 47.75 4,876 +1.06(+2.27%)
Feb 08, 2016 46.45 47.39 46.45 46.69 5,754 +1.70(+3.78%)
Feb 05, 2016 43.97 45.25 43.97 44.99 3,706 +1.34(+3.06%)
Feb 04, 2016 43.65 43.97 43.65 43.65 1,148 -0.14(-0.32%)
Feb 03, 2016 44.55 45.07 43.80 43.80 35,929 -0.66(-1.49%)
Feb 02, 2016 44.09 44.56 44.09 44.46 902 +1.67(+3.91%)
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.