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 )

7.937 -0.118 (-1.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 9.549 9.616 9.549 9.606 12,424 -0.09(-0.89%)
Mar 30, 2023 9.760 9.760 9.635 9.693 1,844 -0.21(-2.13%)
Mar 29, 2023 9.923 9.972 9.904 9.904 10,328 -0.25(-2.42%)
Mar 28, 2023 10.15 10.15 10.15 10.15 60 -0.03(-0.25%)
Mar 27, 2023 10.19 10.25 10.18 10.18 8,139 -0.20(-1.92%)
Mar 24, 2023 10.54 10.56 10.37 10.37 3,408 +0.11(+1.06%)
Mar 23, 2023 10.03 10.33 10.01 10.27 2,145 +0.01(+0.06%)
Mar 22, 2023 10.15 10.30 9.991 10.26 5,596 +0.06(+0.57%)
Mar 21, 2023 10.28 10.31 10.20 10.20 11,233 -0.33(-3.10%)
Mar 20, 2023 10.76 10.76 10.50 10.53 3,986 -0.32(-2.91%)
Mar 17, 2023 10.86 10.93 10.84 10.84 1,903 +0.23(+2.15%)
Mar 16, 2023 11.05 11.05 10.62 10.62 2,821 -0.35(-3.20%)
Mar 15, 2023 11.02 11.10 10.93 10.97 83,004 +0.66(+6.37%)
Mar 14, 2023 10.46 10.46 10.30 10.31 10,627 -0.25(-2.39%)
Mar 13, 2023 10.55 10.58 10.50 10.56 10,373 +0.11(+1.06%)
Mar 10, 2023 10.26 10.45 10.21 10.45 1,950 +0.23(+2.22%)
Mar 09, 2023 10.06 10.23 10.06 10.23 398 +0.16(+1.56%)
Mar 08, 2023 10.07 10.07 10.04 10.07 661 -0.10(-0.97%)
Mar 07, 2023 10.07 10.17 10.07 10.17 4,645 +0.35(+3.53%)
Mar 06, 2023 9.819 9.820 9.752 9.820 3,570 +0.02(+0.19%)
Mar 03, 2023 9.978 9.978 9.790 9.801 10,415 -0.29(-2.84%)
Mar 02, 2023 10.23 10.24 10.06 10.09 4,736 -0.04(-0.36%)
Mar 01, 2023 10.04 10.12 10.04 10.12 4,254 -0.07(-0.70%)
Feb 28, 2023 10.16 10.20 10.15 10.20 18,175 +0.14(+1.41%)
Feb 27, 2023 10.17 10.17 10.01 10.05 8,253 -0.26(-2.55%)
Feb 24, 2023 10.32 10.38 10.32 10.32 12,943 +0.35(+3.49%)
Feb 23, 2023 10.10 10.11 9.970 9.970 25,820 -0.11(-1.09%)
Feb 22, 2023 10.04 10.08 9.989 10.08 2,112 +0.11(+1.15%)
Feb 21, 2023 9.885 9.970 9.885 9.966 16,828 +0.22(+2.24%)
Feb 17, 2023 9.904 9.923 9.748 9.748 4,736 -0.05(-0.46%)
Feb 16, 2023 9.828 9.875 9.724 9.793 11,234 +0.09(+0.90%)
Feb 15, 2023 9.715 9.715 9.706 9.706 1,069 +0.11(+1.13%)
Feb 14, 2023 9.724 9.724 9.597 9.597 1,452 -0.05(-0.53%)
Feb 13, 2023 9.837 9.837 9.649 9.649 1,485 -0.18(-1.81%)
Feb 10, 2023 9.847 9.913 9.826 9.826 4,251 +0.10(+1.05%)
Feb 09, 2023 9.464 9.733 9.459 9.724 10,122 -0.05(-0.55%)
Feb 08, 2023 9.667 9.790 9.667 9.779 263 +0.13(+1.32%)
Feb 07, 2023 9.904 9.904 9.651 9.651 3,339 -0.17(-1.71%)
Feb 06, 2023 9.819 9.837 9.809 9.819 6,392 +0.21(+2.15%)
Feb 03, 2023 9.573 9.612 9.535 9.612 645 +0.17(+1.83%)
Feb 02, 2023 9.355 9.506 9.355 9.440 22,666 +0.02(+0.19%)
Feb 01, 2023 9.606 9.639 9.364 9.422 7,432 -0.16(-1.67%)
Jan 31, 2023 9.762 9.762 9.581 9.581 3,782 -0.10(-1.05%)
Jan 30, 2023 9.601 9.683 9.582 9.683 15,553 +0.12(+1.23%)
Jan 27, 2023 9.582 9.610 9.525 9.565 3,049 +0.03(+0.35%)
Jan 26, 2023 9.469 9.667 9.469 9.532 34,736 -0.00(-0.04%)
Jan 25, 2023 9.677 9.677 9.535 9.535 2,622 -0.11(-1.19%)
Jan 24, 2023 9.793 9.793 9.629 9.650 57,922 +0.01(+0.05%)
Jan 23, 2023 9.785 9.785 9.645 9.645 8,665 -0.08(-0.79%)
Jan 20, 2023 9.951 9.951 9.722 9.722 12,428 -0.16(-1.65%)
Jan 19, 2023 10.01 10.01 9.885 9.885 27,515 +0.03(+0.29%)
Jan 18, 2023 9.573 9.856 9.554 9.856 69,116 +0.08(+0.80%)
Jan 17, 2023 9.733 9.813 9.733 9.778 19,126 -0.04(-0.41%)
Jan 13, 2023 9.885 9.900 9.819 9.819 23,611 -0.12(-1.20%)
Jan 12, 2023 10.03 10.22 9.894 9.938 4,421 -0.30(-2.90%)
Jan 11, 2023 10.25 10.31 10.22 10.23 3,381 -0.14(-1.38%)
Jan 10, 2023 10.42 10.42 10.38 10.38 799,315 -0.03(-0.26%)
Jan 09, 2023 10.27 10.48 10.25 10.40 7,679 -0.10(-0.99%)
Jan 06, 2023 10.97 10.97 10.44 10.51 18,492 -0.57(-5.12%)
Jan 05, 2023 11.02 11.12 11.02 11.08 15,417 +0.12(+1.10%)
Jan 04, 2023 10.83 10.97 10.80 10.96 17,623 -0.21(-1.84%)
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.