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 )

7.500 +0.080 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Jun 29, 2018 22.28 22.32 22.16 22.32 3,356 -0.26(-1.16%)
Jun 28, 2018 22.73 22.73 22.58 22.58 5,576 +0.30(+1.35%)
Jun 27, 2018 22.28 22.28 22.28 22.28 310 -0.22(-1.00%)
Jun 26, 2018 22.50 22.50 22.50 22.50 1,769 -0.04(-0.17%)
Jun 25, 2018 22.43 22.54 22.43 22.54 9,620 +0.93(+4.28%)
Jun 22, 2018 21.85 21.85 21.62 21.62 4,243 -0.64(-2.86%)
Jun 21, 2018 22.22 22.25 22.20 22.25 11,558 +0.22(+1.02%)
Jun 20, 2018 22.04 22.04 22.03 22.03 642 +0.10(+0.47%)
Jun 19, 2018 22.19 22.19 21.93 21.93 10,630 +0.53(+2.46%)
Jun 15, 2018 21.40 21.40 21.40 28 +0.32(+1.50%)
Jun 14, 2018 20.91 21.08 20.91 21.08 2,625 +0.40(+1.94%)
Jun 11, 2018 20.68 20.68 20.68 17 -0.46(-2.18%)
Jun 08, 2018 21.15 21.16 21.14 21.14 3,563 +0.24(+1.13%)
Jun 06, 2018 20.91 20.91 20.91 176 -0.36(-1.67%)
Jun 05, 2018 21.26 21.26 21.26 21.26 2,350 +0.22(+1.02%)
Jun 04, 2018 21.05 21.05 21.05 21.05 515 -0.31(-1.45%)
Jun 01, 2018 21.37 21.37 21.25 21.36 2,839 -0.29(-1.34%)
May 31, 2018 21.64 21.68 21.64 21.64 4,390 +0.25(+1.18%)
May 30, 2018 21.36 21.40 21.36 21.39 3,008 -0.78(-3.54%)
May 29, 2018 22.19 22.19 22.18 22.18 7,084 +0.94(+4.44%)
May 25, 2018 21.23 21.23 21.23 0 +0.25(+1.20%)
May 24, 2018 21.01 21.01 20.98 20.98 3,207 +0.93(+4.62%)
May 14, 2018 20.05 20.05 20.05 21 -0.12(-0.61%)
May 11, 2018 20.18 20.18 20.18 20.18 106 -0.22(-1.10%)
May 10, 2018 20.37 20.41 20.37 20.40 1,743 -0.30(-1.45%)
May 07, 2018 20.70 20.70 20.70 0 +0.02(+0.09%)
Apr 26, 2018 20.68 20.68 20.68 0 +0.00(+0.00%)
Apr 24, 2018 20.68 20.68 20.68 0 -0.04(-0.18%)
Apr 23, 2018 20.68 20.72 20.68 20.72 855 +0.20(+0.95%)
Apr 19, 2018 20.52 20.52 20.52 0 -0.07(-0.32%)
Apr 17, 2018 20.59 20.59 20.59 460 -0.14(-0.68%)
Apr 11, 2018 20.73 20.73 20.73 72 -0.10(-0.49%)
Apr 10, 2018 20.83 20.83 20.83 20.83 273 -0.45(-2.11%)
Apr 09, 2018 21.28 21.28 21.28 21.28 863 +0.02(+0.09%)
Apr 05, 2018 21.26 21.26 21.26 3 -0.58(-2.66%)
Apr 04, 2018 22.24 22.24 21.84 21.84 1,343 +0.08(+0.39%)
Apr 03, 2018 21.76 21.76 21.76 21.76 245 -0.33(-1.48%)
Apr 02, 2018 21.97 22.24 21.97 22.08 943 +0.57(+2.65%)
Mar 29, 2018 21.51 21.51 21.51 0 -0.37(-1.69%)
Mar 28, 2018 21.93 21.93 21.88 21.88 374 +0.15(+0.67%)
Mar 27, 2018 21.68 21.79 21.68 21.74 1,123 -0.43(-1.94%)
Mar 26, 2018 21.76 22.19 21.76 22.17 13,894 -0.45(-1.97%)
Mar 23, 2018 22.14 22.61 22.04 22.61 12,745 +0.58(+2.61%)
Mar 22, 2018 21.81 22.08 21.73 22.04 37,951 +0.78(+3.65%)
Mar 21, 2018 21.25 21.26 21.25 21.26 639 -0.08(-0.39%)
Mar 20, 2018 21.35 21.35 21.35 21.35 427 +0.08(+0.40%)
Mar 19, 2018 21.26 21.26 21.26 21.26 189 +0.31(+1.50%)
Mar 16, 2018 21.02 21.02 20.95 20.95 2,517 -0.09(-0.42%)
Mar 15, 2018 20.99 21.04 20.97 21.04 403 -0.05(-0.22%)
Mar 14, 2018 20.84 21.08 20.84 21.08 2,094 +0.01(+0.04%)
Mar 13, 2018 20.63 21.07 20.63 21.07 692 +0.35(+1.67%)
Mar 12, 2018 20.77 20.88 20.73 20.73 35,739 -0.07(-0.36%)
Mar 09, 2018 21.09 21.09 20.80 20.80 2,097 -0.38(-1.81%)
Mar 08, 2018 21.16 21.21 21.00 21.19 5,543 -0.17(-0.79%)
Mar 07, 2018 21.32 21.50 21.26 21.36 25,107 +0.13(+0.62%)
Mar 06, 2018 21.05 21.24 21.05 21.22 27,178 -0.13(-0.61%)
Mar 05, 2018 21.86 21.88 21.36 21.36 17,241 -0.48(-2.19%)
Mar 02, 2018 22.03 22.16 21.83 21.83 2,589 -0.04(-0.17%)
Mar 01, 2018 21.60 21.91 21.46 21.87 2,681 +0.74(+3.50%)
Feb 28, 2018 20.79 21.13 20.79 21.13 25,878 +0.43(+2.08%)
Feb 27, 2018 20.56 20.75 20.56 20.70 1,282 +0.49(+2.41%)
Feb 26, 2018 20.48 20.48 20.21 20.21 812 -0.35(-1.68%)
Feb 23, 2018 20.66 20.70 20.56 20.56 1,523 -0.13(-0.61%)
Feb 22, 2018 20.74 20.74 20.69 20.69 318 -0.35(-1.67%)
Feb 21, 2018 20.74 21.04 20.51 21.04 4,222 +0.11(+0.51%)
Feb 20, 2018 20.74 20.93 20.69 20.93 2,683 +0.49(+2.40%)
Feb 16, 2018 20.44 20.44 20.44 0 -0.29(-1.40%)
Feb 15, 2018 20.80 20.95 20.64 20.73 5,105 -0.18(-0.85%)
Feb 14, 2018 21.90 21.90 20.91 20.91 4,684 -0.80(-3.71%)
Feb 13, 2018 21.88 21.88 21.66 21.71 5,647 -0.03(-0.13%)
Feb 12, 2018 21.79 22.03 21.74 21.74 1,989 -0.46(-2.07%)
Feb 09, 2018 22.15 23.23 22.12 22.20 17,368 -0.25(-1.12%)
Feb 08, 2018 21.52 22.45 21.50 22.45 8,353 +1.09(+5.12%)
Feb 07, 2018 21.21 21.36 20.95 21.36 7,652 +0.58(+2.79%)
Feb 06, 2018 21.50 21.56 20.76 20.78 6,473 -0.62(-2.89%)
Feb 05, 2018 20.63 21.53 20.49 21.39 10,564 +1.30(+6.47%)
Feb 02, 2018 19.77 20.09 19.77 20.09 4,247 +0.88(+4.58%)
Feb 01, 2018 19.31 19.37 19.21 19.21 320 -0.16(-0.82%)
Jan 31, 2018 19.26 19.41 19.26 19.37 3,103 +0.07(+0.39%)
Jan 30, 2018 19.26 19.31 19.21 19.30 5,020 +0.32(+1.68%)
Jan 29, 2018 18.99 18.99 18.98 18.98 308 +0.36(+1.96%)
Jan 26, 2018 18.75 18.75 18.61 18.61 1,572 -0.34(-1.78%)
Jan 25, 2018 18.83 18.97 18.78 18.95 587 +0.17(+0.90%)
Jan 24, 2018 18.65 18.89 18.65 18.78 3,474 -0.13(-0.69%)
Jan 23, 2018 18.95 18.95 18.91 18.91 1,016 -0.22(-1.17%)
Jan 22, 2018 19.15 19.15 19.15 19.14 513 -0.24(-1.25%)
Jan 19, 2018 19.38 19.38 19.38 19.38 173 -0.17(-0.87%)
Jan 18, 2018 19.47 19.55 19.47 19.55 618 +0.24(+1.26%)
Jan 17, 2018 19.44 19.44 19.23 19.31 768 -0.32(-1.62%)
Jan 12, 2018 19.62 19.62 19.62 26 -0.52(-2.60%)
Jan 09, 2018 20.15 20.15 20.15 0 -0.22(-1.06%)
Jan 05, 2018 20.36 20.36 20.36 0 -0.70(-3.33%)
Jan 02, 2018 21.07 21.07 21.07 33 -0.26(-1.20%)
Dec 29, 2017 21.32 21.32 21.32 0 -0.07(-0.34%)
Dec 28, 2017 21.39 21.39 21.39 21.39 171 -0.10(-0.48%)
Dec 26, 2017 21.50 21.50 21.50 52 +0.00(+0.01%)
Dec 22, 2017 21.50 21.50 21.50 21.50 203 -0.26(-1.21%)
Dec 20, 2017 21.76 21.76 21.76 0 +0.09(+0.40%)
Dec 19, 2017 21.67 21.67 21.67 21.67 106 -0.29(-1.32%)
Dec 15, 2017 21.96 21.96 21.96 0 +0.13(+0.61%)
Dec 13, 2017 21.83 21.83 21.83 0 -0.15(-0.67%)
Dec 12, 2017 21.98 21.98 21.98 21.98 267 +0.00(+0.00%)
Dec 11, 2017 22.02 22.09 21.96 21.98 2,455 -0.20(-0.91%)
Dec 08, 2017 22.29 22.29 22.18 22.18 802 -0.24(-1.08%)
Dec 07, 2017 22.44 22.44 22.31 22.42 1,388 +0.01(+0.04%)
Dec 06, 2017 22.44 22.44 22.41 22.41 333 +0.09(+0.42%)
Dec 05, 2017 22.32 22.32 22.32 22.32 106 +0.01(+0.03%)
Dec 04, 2017 21.99 22.32 21.99 22.31 12,615 +0.39(+1.76%)
Nov 28, 2017 21.93 21.93 21.93 213 -0.07(-0.34%)
Nov 27, 2017 21.94 22.02 21.92 22.00 5,571 +0.17(+0.77%)
Nov 24, 2017 21.87 21.87 21.82 21.83 3,438 -0.42(-1.89%)
Nov 22, 2017 22.03 22.25 22.03 22.25 257 -0.09(-0.42%)
Nov 21, 2017 22.28 22.35 22.23 22.35 49,938 -0.19(-0.85%)
Nov 20, 2017 22.58 22.63 22.51 22.54 13,544 -0.15(-0.64%)
Nov 17, 2017 22.77 22.78 22.68 22.68 4,276 +0.10(+0.46%)
Nov 16, 2017 22.57 22.58 22.57 22.58 5,491 -0.36(-1.59%)
Nov 15, 2017 23.07 23.07 22.88 22.95 9,004 +0.21(+0.91%)
Nov 14, 2017 22.63 22.77 22.63 22.74 7,180 +0.01(+0.04%)
Nov 13, 2017 22.73 22.73 22.73 22.73 14,945 +0.25(+1.12%)
Nov 10, 2017 22.48 22.48 22.48 22.48 106 -0.07(-0.29%)
Nov 09, 2017 22.56 22.57 22.51 22.54 50,125 +0.32(+1.43%)
Nov 07, 2017 22.22 22.22 22.22 0 +0.16(+0.72%)
Nov 06, 2017 22.07 22.07 22.07 22.07 106 -0.07(-0.34%)
Nov 03, 2017 22.21 22.21 22.14 22.14 749 +0.07(+0.30%)
Nov 02, 2017 22.08 22.08 22.08 22.08 213 -0.18(-0.80%)
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%)
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.