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 )

7.385 -0.115 (-1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2017 22.25 22.25 22.25 0 -0.20(-0.87%)
Oct 30, 2017 22.47 22.47 22.45 22.45 310 -0.14(-0.60%)
Oct 27, 2017 22.59 22.59 22.59 22.59 320 -0.05(-0.23%)
Oct 26, 2017 22.64 22.64 22.64 22.64 213 -0.06(-0.28%)
Oct 25, 2017 22.70 22.70 22.70 22.70 190 +0.24(+1.08%)
Oct 24, 2017 22.46 22.46 22.46 22.46 235 -0.05(-0.21%)
Oct 23, 2017 22.40 22.51 22.40 22.51 5,966 -0.53(-2.31%)
Sep 20, 2017 23.04 23.04 23.04 0 +0.07(+0.33%)
Sep 19, 2017 22.98 22.98 22.96 22.96 301 -0.09(-0.39%)
Sep 18, 2017 23.05 23.05 23.05 23.05 160 -0.16(-0.70%)
Sep 11, 2017 23.21 23.21 23.21 0 -0.39(-1.63%)
Sep 08, 2017 23.51 23.60 23.51 23.60 579 -0.03(-0.12%)
Sep 07, 2017 23.63 23.63 23.63 23.63 116 -0.45(-1.86%)
Sep 06, 2017 24.08 24.08 24.08 24.08 147 +0.21(+0.86%)
Sep 01, 2017 23.87 57 -0.19(-0.78%)
Aug 31, 2017 24.23 24.23 24.06 24.06 780 -0.27(-1.11%)
Aug 29, 2017 24.33 25 +0.17(+0.70%)
Aug 25, 2017 24.16 159 -0.36(-1.45%)
Aug 18, 2017 24.52 5 -0.16(-0.64%)
Aug 17, 2017 24.33 24.68 24.23 24.68 2,658 +0.19(+0.76%)
Aug 15, 2017 24.49 56 +0.16(+0.65%)
Aug 14, 2017 24.42 24.42 24.26 24.33 4,406 -0.39(-1.59%)
Aug 11, 2017 24.71 24.84 24.68 24.72 1,538 +0.17(+0.70%)
Aug 10, 2017 24.53 24.59 24.48 24.55 7,928 +0.38(+1.57%)
Aug 09, 2017 24.17 24.17 24.17 24.17 161 +0.58(+2.46%)
Aug 03, 2017 23.59 22 -0.57(-2.36%)
Jul 28, 2017 24.16 32 -0.07(-0.27%)
Jul 27, 2017 24.23 24.23 24.23 24.23 200 -0.15(-0.61%)
Jul 25, 2017 24.38 14 -0.04(-0.15%)
Jul 24, 2017 24.59 24.59 24.41 24.41 3,377 +0.15(+0.62%)
Jul 21, 2017 24.39 24.39 24.26 24.26 348 +0.14(+0.58%)
Jul 20, 2017 24.12 24.12 24.12 24.12 320 -0.52(-2.13%)
Jul 17, 2017 24.65 24.65 24.65 0 +0.05(+0.19%)
Jul 14, 2017 24.60 24.60 24.60 24.60 213 -0.23(-0.94%)
Jul 13, 2017 24.82 24.88 24.82 24.83 427 -0.78(-3.03%)
Jul 07, 2017 25.61 25.61 25.61 0 +0.11(+0.44%)
Jul 03, 2017 25.50 26 +0.12(+0.46%)
Jun 30, 2017 25.39 25.39 25.38 25.38 293 +0.44(+1.78%)
Jun 28, 2017 24.94 6 -0.32(-1.26%)
Jun 27, 2017 25.26 25.26 25.26 25.26 342 -0.12(-0.49%)
Jun 23, 2017 25.38 14 -0.07(-0.29%)
Jun 22, 2017 25.45 25.45 25.45 25.45 187 +0.19(+0.73%)
Jun 16, 2017 25.27 25.27 25.27 0 -0.46(-1.77%)
Jun 15, 2017 25.72 25.72 25.72 25.72 962 +0.62(+2.46%)
Jun 13, 2017 25.11 26 -0.12(-0.48%)
Jun 09, 2017 25.23 25.23 25.23 0 +0.05(+0.21%)
Jun 08, 2017 25.18 25.18 25.18 25.18 119 +0.02(+0.09%)
Jun 07, 2017 25.15 25.15 25.15 25.15 163 +0.30(+1.20%)
Jun 05, 2017 24.85 53 +0.25(+1.03%)
Jun 02, 2017 24.60 24.60 24.60 24.60 118 -0.89(-3.49%)
May 31, 2017 25.49 80 -0.05(-0.18%)
May 26, 2017 25.54 84 -0.01(-0.04%)
May 19, 2017 25.55 25.55 25.55 0 -0.60(-2.29%)
May 18, 2017 26.09 26.20 26.09 26.14 8,873 +0.10(+0.40%)
May 17, 2017 26.04 26.04 26.04 26.04 155 +0.42(+1.64%)
May 16, 2017 25.70 25.70 25.62 25.62 641 -0.41(-1.58%)
May 15, 2017 26.10 26.10 25.99 26.03 611 -0.25(-0.94%)
May 12, 2017 26.40 26.40 26.28 26.28 824 -0.13(-0.48%)
May 09, 2017 26.41 26.41 26.41 0 +0.00(+0.00%)
May 08, 2017 26.27 26.41 26.27 26.41 2,407 +0.32(+1.22%)
May 05, 2017 26.34 26.34 26.09 26.09 1,119 -0.94(-3.46%)
May 03, 2017 27.02 27.02 27.02 0 -0.03(-0.10%)
May 02, 2017 27.02 27.05 26.96 27.05 3,421 -0.14(-0.52%)
May 01, 2017 27.14 27.19 27.12 27.19 3,848 -0.23(-0.85%)
Apr 28, 2017 27.38 27.43 27.38 27.43 213 -0.04(-0.14%)
Apr 27, 2017 27.46 27.46 27.46 27.46 106 +0.09(+0.34%)
Apr 26, 2017 27.37 27.37 27.37 27.37 106 +0.14(+0.52%)
Apr 25, 2017 27.23 27.23 27.23 27.23 106 -0.37(-1.36%)
Apr 24, 2017 27.76 27.76 27.60 27.60 723 -1.64(-5.60%)
Apr 21, 2017 29.13 29.24 29.13 29.24 213 -0.45(-1.51%)
Apr 19, 2017 29.69 16 +0.19(+0.63%)
Apr 18, 2017 29.56 29.67 29.50 29.50 850 +0.41(+1.42%)
Apr 17, 2017 29.27 29.27 29.09 29.09 3,576 -0.43(-1.46%)
Apr 13, 2017 29.43 29.54 29.42 29.52 2,606 +0.42(+1.45%)
Apr 11, 2017 29.10 100 -0.25(-0.86%)
Apr 10, 2017 29.33 29.35 29.32 29.35 867 +0.09(+0.32%)
Apr 06, 2017 29.26 23 +0.04(+0.13%)
Apr 05, 2017 29.10 29.22 29.10 29.22 320 +0.29(+1.00%)
Apr 04, 2017 29.00 29.00 28.93 28.93 532 +0.02(+0.06%)
Apr 03, 2017 28.99 28.99 28.91 28.91 842 +0.11(+0.39%)
Mar 31, 2017 28.80 28.80 28.80 28.80 106 +0.18(+0.62%)
Mar 30, 2017 28.62 28.62 28.62 28.62 1,095 +0.03(+0.10%)
Mar 29, 2017 28.81 28.81 28.59 28.59 4,020 +0.07(+0.23%)
Mar 28, 2017 28.74 28.74 28.53 28.53 910 -0.23(-0.81%)
Mar 27, 2017 28.76 29.07 28.76 28.76 839 -0.17(-0.58%)
Mar 24, 2017 28.93 28.96 28.93 28.93 1,249 -0.32(-1.09%)
Mar 21, 2017 29.25 29.25 29.25 0 +0.41(+1.41%)
Mar 20, 2017 28.84 28.84 28.84 28.84 21 +0.00(+0.00%)
Mar 17, 2017 28.79 28.84 28.79 28.84 438 -0.15(-0.53%)
Mar 16, 2017 29.00 29.00 29.00 29.00 262 -1.03(-3.43%)
Mar 15, 2017 30.03 30.03 30.03 30.03 147 -0.16(-0.52%)
Mar 14, 2017 30.17 30.18 30.17 30.18 891 -0.37(-1.20%)
Mar 09, 2017 30.55 30.55 30.55 0 -0.26(-0.85%)
Mar 08, 2017 30.81 30.81 30.81 30.81 106 +0.20(+0.64%)
Mar 07, 2017 30.60 30.62 30.52 30.62 1,571 +0.22(+0.74%)
Mar 06, 2017 30.33 30.39 30.33 30.39 797 +0.28(+0.93%)
Mar 03, 2017 30.11 30.11 30.11 30.11 138 +0.17(+0.56%)
Mar 01, 2017 29.94 31 -0.83(-2.71%)
Feb 28, 2017 30.79 30.80 30.77 30.77 449 -0.03(-0.09%)
Feb 27, 2017 30.80 30.80 30.80 30.80 812 -0.02(-0.06%)
Feb 24, 2017 30.93 31.02 30.82 30.82 1,016 +0.54(+1.79%)
Feb 23, 2017 30.30 30.30 30.28 30.28 223 -0.40(-1.31%)
Feb 17, 2017 30.68 70 -0.16(-0.52%)
Feb 15, 2017 30.84 30.84 30.84 0 +0.09(+0.30%)
Feb 13, 2017 30.75 30.75 30.75 0 -0.21(-0.67%)
Feb 10, 2017 31.14 31.14 30.95 30.95 267 -0.25(-0.80%)
Feb 09, 2017 31.24 31.24 31.20 31.20 974 -0.20(-0.63%)
Feb 08, 2017 31.58 31.58 31.40 31.40 1,412 -0.13(-0.42%)
Feb 07, 2017 31.57 31.57 31.53 31.53 424 +0.50(+1.60%)
Feb 03, 2017 31.04 53 -0.36(-1.13%)
Feb 01, 2017 31.39 11 -0.15(-0.47%)
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%)
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.