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 (%)
Jan 31, 2024 8.370 8.561 8.370 8.561 731 +0.09(+1.10%)
Jan 30, 2024 8.467 8.467 8.467 8.467 3 +0.04(+0.43%)
Jan 29, 2024 8.550 8.570 8.431 8.431 2,203 -0.10(-1.16%)
Jan 26, 2024 8.501 8.530 8.501 8.530 164 -0.09(-1.03%)
Jan 25, 2024 8.660 8.685 8.619 8.619 3,925 -0.03(-0.36%)
Jan 24, 2024 8.600 8.651 8.600 8.651 716 -0.16(-1.81%)
Jan 23, 2024 8.897 8.897 8.810 8.810 814 +0.07(+0.80%)
Jan 22, 2024 8.700 8.740 8.700 8.740 1,086 -0.06(-0.74%)
Jan 19, 2024 8.810 8.810 8.805 8.805 2,480 -0.09(-0.96%)
Jan 18, 2024 8.925 8.925 8.860 8.890 6,389 -0.09(-1.05%)
Jan 17, 2024 9.030 9.075 8.984 8.984 1,737 +0.15(+1.75%)
Jan 16, 2024 8.720 8.830 8.720 8.830 531 +0.31(+3.64%)
Jan 12, 2024 8.500 8.550 8.440 8.520 12,785 -0.08(-0.89%)
Jan 11, 2024 8.550 8.740 8.530 8.596 3,843 +0.01(+0.07%)
Jan 10, 2024 8.590 8.590 8.590 8.590 1 -0.11(-1.26%)
Jan 09, 2024 8.700 8.700 8.700 8.700 2,480 +0.15(+1.74%)
Jan 08, 2024 8.600 8.600 8.550 8.551 4,670 -0.18(-2.06%)
Jan 05, 2024 8.750 8.750 8.600 8.731 4,238 -0.00(-0.02%)
Jan 04, 2024 8.779 8.779 8.700 8.733 6,578 -0.04(-0.43%)
Jan 03, 2024 8.840 8.840 8.770 8.770 8,431 +0.12(+1.39%)
Jan 02, 2024 8.660 8.660 8.610 8.650 5,757 +0.19(+2.19%)
Dec 29, 2023 8.480 8.490 8.450 8.465 7,461 -0.00(-0.00%)
Dec 28, 2023 8.465 8.465 8.465 8.465 109 +0.04(+0.44%)
Dec 27, 2023 8.500 8.510 8.420 8.428 15,621 -0.08(-0.97%)
Dec 26, 2023 8.550 8.550 8.500 8.510 3,110 -0.07(-0.81%)
Dec 22, 2023 8.580 8.630 8.560 8.580 1,990 -0.03(-0.35%)
Dec 21, 2023 8.710 8.720 8.610 8.610 3,784 -0.27(-3.07%)
Dec 20, 2023 8.720 8.890 8.650 8.883 10,771 +0.15(+1.68%)
Dec 19, 2023 8.775 8.775 8.697 8.736 3,178 -0.13(-1.42%)
Dec 18, 2023 8.854 8.894 8.854 8.862 3,585 -0.03(-0.35%)
Dec 15, 2023 8.834 8.893 8.795 8.893 5,784 +0.16(+1.83%)
Dec 14, 2023 8.736 8.785 8.667 8.733 18,340 -0.11(-1.25%)
Dec 13, 2023 9.071 9.189 8.844 8.844 24,683 -0.27(-2.95%)
Dec 12, 2023 9.209 9.209 9.111 9.113 2,198 -0.03(-0.34%)
Dec 11, 2023 9.184 9.189 9.144 9.144 1,371 -0.04(-0.46%)
Dec 08, 2023 9.234 9.234 9.186 9.186 553 -0.03(-0.37%)
Dec 07, 2023 9.224 9.224 9.220 9.220 265 -0.10(-1.04%)
Dec 06, 2023 9.189 9.327 9.189 9.317 41,191 -0.06(-0.67%)
Dec 05, 2023 9.366 9.387 9.347 9.381 20,988 +0.08(+0.84%)
Dec 04, 2023 9.280 9.337 9.280 9.303 13,788 +0.15(+1.59%)
Dec 01, 2023 9.298 9.298 9.157 9.157 2,784 -0.21(-2.24%)
Nov 30, 2023 9.426 9.426 9.367 9.367 16,037 +0.03(+0.37%)
Nov 29, 2023 9.346 9.346 9.333 9.333 667 -0.03(-0.34%)
Nov 28, 2023 9.406 9.417 9.365 9.365 24,414 -0.01(-0.05%)
Nov 27, 2023 9.377 9.377 9.370 9.370 109 +0.06(+0.61%)
Nov 24, 2023 9.367 9.367 9.309 9.313 350 -0.15(-1.56%)
Nov 22, 2023 9.446 9.460 9.446 9.460 1,103 -0.01(-0.15%)
Nov 21, 2023 9.436 9.474 9.436 9.474 3,215 +0.06(+0.68%)
Nov 20, 2023 9.411 9.425 9.410 9.410 367 -0.06(-0.67%)
Nov 17, 2023 9.563 9.573 9.474 9.474 6,124 -0.26(-2.64%)
Nov 16, 2023 9.731 9.741 9.731 9.732 5,765 +0.02(+0.20%)
Nov 15, 2023 9.653 9.721 9.653 9.712 1,080 +0.06(+0.61%)
Nov 14, 2023 9.978 9.978 9.653 9.653 7,588 -0.52(-5.14%)
Nov 13, 2023 10.30 10.30 10.17 10.18 2,409 -0.06(-0.62%)
Nov 10, 2023 10.35 10.39 10.24 10.24 8,577 -0.09(-0.92%)
Nov 09, 2023 10.13 10.33 10.13 10.33 11,515 +0.02(+0.15%)
Nov 08, 2023 10.35 10.36 10.32 10.32 7,540 -0.01(-0.05%)
Nov 07, 2023 10.35 10.36 10.27 10.32 12,546 +0.16(+1.56%)
Nov 06, 2023 10.15 10.18 10.11 10.16 2,765 +0.10(+0.95%)
Nov 03, 2023 10.06 10.08 10.02 10.07 20,124 -0.22(-2.15%)
Nov 02, 2023 10.36 10.36 10.28 10.29 8,652 -0.42(-3.97%)
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.