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 )

7.519 -0.110 (-1.44%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Aug 31, 2023 9.386 9.473 9.386 9.444 11,329 +0.09(+0.93%)
Aug 30, 2023 9.454 9.454 9.357 9.357 26,204 +0.01(+0.10%)
Aug 29, 2023 9.647 9.676 9.347 9.347 47,532 -0.27(-2.83%)
Aug 28, 2023 9.620 9.620 9.620 9.620 60 -0.17(-1.77%)
Aug 25, 2023 9.802 9.996 9.783 9.793 22,665 -0.18(-1.84%)
Aug 24, 2023 9.773 9.977 9.773 9.977 922 +0.31(+3.21%)
Aug 23, 2023 9.715 9.715 9.667 9.667 11,682 -0.11(-1.09%)
Aug 22, 2023 9.783 9.909 9.773 9.773 83,050 -0.08(-0.79%)
Aug 21, 2023 9.909 9.919 9.851 9.851 2,494 -0.18(-1.83%)
Aug 18, 2023 10.08 10.08 9.918 10.03 37,340 +0.13(+1.28%)
Aug 17, 2023 9.793 9.909 9.793 9.908 1,395 +0.14(+1.44%)
Aug 16, 2023 9.671 9.767 9.671 9.767 693 +0.14(+1.49%)
Aug 15, 2023 9.589 9.639 9.589 9.624 1,103 +0.31(+3.28%)
Aug 14, 2023 9.483 9.483 9.318 9.318 51,119 +0.02(+0.20%)
Aug 11, 2023 9.289 9.299 9.241 9.299 1,037 +0.16(+1.70%)
Aug 10, 2023 9.134 9.153 9.134 9.144 1,916 -0.08(-0.83%)
Aug 09, 2023 9.220 9.220 9.220 9.220 76 -0.03(-0.37%)
Aug 08, 2023 9.376 9.376 9.226 9.254 15,109 +0.15(+1.59%)
Aug 07, 2023 9.202 9.202 9.109 9.109 631 -0.16(-1.73%)
Aug 04, 2023 9.163 9.270 9.124 9.270 12,145 -0.04(-0.47%)
Aug 03, 2023 9.425 9.425 9.308 9.313 4,424 +0.07(+0.79%)
Aug 02, 2023 9.037 9.247 9.037 9.241 76,891 +0.28(+3.14%)
Aug 01, 2023 8.940 8.960 8.834 8.960 5,868 +0.25(+2.86%)
Jul 31, 2023 8.679 8.710 8.640 8.710 10,680 +0.02(+0.22%)
Jul 28, 2023 8.679 8.692 8.662 8.692 4,106 -0.12(-1.41%)
Jul 27, 2023 8.650 8.816 8.650 8.816 2,659 +0.02(+0.22%)
Jul 26, 2023 8.911 8.911 8.785 8.796 6,945 -0.00(-0.03%)
Jul 25, 2023 8.800 8.800 8.795 8.799 372 -0.04(-0.50%)
Jul 24, 2023 8.843 8.843 8.843 8.843 59 +0.05(+0.55%)
Jul 21, 2023 8.814 8.814 8.777 8.795 1,798 -0.03(-0.32%)
Jul 20, 2023 8.814 8.824 8.814 8.823 4,581 +0.07(+0.80%)
Jul 19, 2023 8.752 8.752 8.752 8.752 13 +0.04(+0.51%)
Jul 18, 2023 8.717 8.747 8.698 8.708 78,816 -0.12(-1.32%)
Jul 17, 2023 8.921 8.921 8.824 8.824 2,877 +0.02(+0.23%)
Jul 14, 2023 8.708 8.804 8.708 8.804 3,691 +0.10(+1.17%)
Jul 13, 2023 8.733 8.733 8.688 8.703 2,497 -0.28(-3.08%)
Jul 12, 2023 9.076 9.100 8.979 8.979 5,696 -0.37(-3.91%)
Jul 11, 2023 9.386 9.386 9.345 9.345 1,154 -0.17(-1.75%)
Jul 10, 2023 9.512 9.550 9.492 9.511 38,051 -0.04(-0.40%)
Jul 07, 2023 9.599 9.609 9.502 9.550 17,010 -0.17(-1.70%)
Jul 06, 2023 9.667 9.792 9.657 9.715 87,001 +0.37(+3.94%)
Jul 05, 2023 9.363 9.363 9.347 9.347 8,970 +0.20(+2.22%)
Jul 03, 2023 9.153 9.153 9.144 9.144 3,421 +0.01(+0.11%)
Jun 30, 2023 9.153 9.163 9.134 9.134 10,125 -0.23(-2.49%)
Jun 29, 2023 9.371 9.379 9.357 9.367 3,253 +0.04(+0.41%)
Jun 28, 2023 9.347 9.386 9.329 9.329 6,418 -0.01(-0.09%)
Jun 27, 2023 9.483 9.483 9.318 9.337 1,884 -0.15(-1.63%)
Jun 26, 2023 9.492 9.589 9.473 9.492 32,611 -0.02(-0.22%)
Jun 23, 2023 9.465 9.513 9.465 9.513 1,421 +0.29(+3.11%)
Jun 22, 2023 9.240 9.241 9.221 9.226 6,837 +0.13(+1.45%)
Jun 21, 2023 9.163 9.182 9.061 9.094 1,989 -0.03(-0.28%)
Jun 20, 2023 9.097 9.119 9.088 9.119 9,157 +0.22(+2.52%)
Jun 16, 2023 8.867 8.896 8.838 8.896 4,743 +0.02(+0.21%)
Jun 15, 2023 9.078 9.078 8.877 8.877 8,039 -0.17(-1.89%)
Jun 14, 2023 9.001 9.048 8.982 9.048 2,783 -0.05(-0.54%)
Jun 13, 2023 9.136 9.136 9.097 9.097 2,534 -0.19(-2.07%)
Jun 12, 2023 9.270 9.324 9.270 9.289 5,039 -0.07(-0.72%)
Jun 09, 2023 9.362 9.362 9.333 9.357 17,208 +0.04(+0.38%)
Jun 08, 2023 9.359 9.359 9.319 9.321 1,932 -0.18(-1.90%)
Jun 07, 2023 9.492 9.502 9.482 9.502 1,963 +0.16(+1.67%)
Jun 06, 2023 9.457 9.457 9.346 9.346 924 -0.17(-1.77%)
Jun 05, 2023 9.434 9.514 9.414 9.514 11,836 +0.13(+1.34%)
Jun 02, 2023 9.510 9.597 9.376 9.389 17,633 -0.25(-2.64%)
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.