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 )

7.225 -0.045 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 29, 2021 9.347 9.347 9.290 9.290 849 +0.10(+1.08%)
Oct 28, 2021 9.224 9.224 9.191 9.191 264 -0.17(-1.79%)
Oct 27, 2021 9.358 9.358 9.358 9.358 48 +0.07(+0.70%)
Oct 26, 2021 9.233 9.293 9.293 916 -0.03(-0.37%)
Oct 25, 2021 9.337 9.347 9.318 9.328 1,357 +0.01(+0.06%)
Oct 22, 2021 9.297 9.347 9.297 9.322 983 -0.11(-1.13%)
Oct 21, 2021 9.428 9.428 9.428 9.428 34 +0.09(+1.00%)
Oct 20, 2021 9.384 9.384 9.335 9.335 1,352 -0.06(-0.63%)
Oct 19, 2021 9.384 9.394 9.384 9.394 1,132 -0.10(-1.10%)
Oct 18, 2021 9.583 9.583 9.498 9.498 666 +0.06(+0.60%)
Oct 15, 2021 9.507 9.507 9.432 9.441 3,210 -0.13(-1.41%)
Oct 14, 2021 9.640 9.640 9.576 9.576 793 -0.21(-2.13%)
Oct 13, 2021 9.784 9.784 9.784 9.784 23 -0.19(-1.92%)
Oct 12, 2021 9.976 9.976 9.976 9.976 95 -0.01(-0.08%)
Oct 11, 2021 9.876 9.984 9.876 9.984 1,321 +0.05(+0.52%)
Oct 08, 2021 9.904 9.932 9.904 9.932 355 +0.01(+0.12%)
Oct 07, 2021 9.847 9.920 9.847 9.920 4,771 -0.16(-1.64%)
Oct 06, 2021 10.25 10.32 10.09 10.09 6,118 +0.14(+1.40%)
Oct 05, 2021 9.970 9.970 9.946 9.946 367 -0.14(-1.38%)
Oct 04, 2021 9.932 10.15 9.932 10.09 3,962 +0.21(+2.12%)
Oct 01, 2021 9.942 10.02 9.866 9.876 4,908 -0.07(-0.67%)
Sep 30, 2021 9.829 9.942 9.829 9.942 1,494 +0.08(+0.86%)
Sep 29, 2021 9.800 9.858 9.800 9.858 1,592 +0.03(+0.28%)
Sep 28, 2021 9.677 9.865 9.677 9.830 5,847 +0.41(+4.39%)
Sep 27, 2021 9.385 9.416 9.385 9.416 154 +0.02(+0.26%)
Sep 24, 2021 9.394 9.394 9.392 9.392 239 +0.17(+1.82%)
Sep 23, 2021 9.224 9.234 9.186 9.224 3,001 -0.19(-2.06%)
Sep 22, 2021 9.441 9.441 9.346 9.418 1,729 -0.11(-1.13%)
Sep 21, 2021 9.469 9.551 9.469 9.526 1,413 -0.20(-2.04%)
Sep 20, 2021 9.791 9.868 9.696 9.725 3,511 +0.38(+4.04%)
Sep 17, 2021 9.224 9.384 9.224 9.347 2,432 +0.21(+2.26%)
Sep 16, 2021 9.186 9.205 9.140 9.140 537 +0.03(+0.28%)
Sep 15, 2021 9.115 9.115 9.115 9.115 21 -0.03(-0.36%)
Sep 14, 2021 9.148 9.148 9.148 9.148 15 +0.06(+0.68%)
Sep 13, 2021 9.086 9.086 9.086 9.086 129 -0.13(-1.45%)
Sep 10, 2021 9.072 9.220 9.072 9.220 864 +0.05(+0.50%)
Sep 09, 2021 9.175 9.175 9.175 9.175 17 +0.03(+0.32%)
Sep 08, 2021 9.100 9.146 9.100 9.146 399 +0.13(+1.49%)
Sep 07, 2021 9.011 9.011 9.011 9.011 5 -0.01(-0.12%)
Sep 03, 2021 9.022 9.022 9.022 9.022 105 -0.09(-1.02%)
Sep 02, 2021 9.115 9.115 9.115 9.115 1 -0.07(-0.80%)
Sep 01, 2021 9.167 9.189 9.167 9.189 8,003 -0.16(-1.69%)
Aug 31, 2021 9.318 9.347 9.318 9.347 2,962 +0.00(+0.00%)
Aug 30, 2021 9.337 9.346 9.337 9.346 517 -0.00(-0.05%)
Aug 27, 2021 9.329 9.351 9.329 9.351 246 -0.17(-1.79%)
Aug 26, 2021 9.521 9.521 9.521 9.521 207 +0.10(+1.05%)
Aug 25, 2021 9.403 9.422 9.403 9.422 817 +0.00(+0.02%)
Aug 24, 2021 9.451 9.451 9.395 9.420 1,103 -0.10(-1.02%)
Aug 23, 2021 9.441 9.517 9.441 9.517 1,677 -0.14(-1.41%)
Aug 20, 2021 9.671 9.671 9.650 9.652 2,052 -0.07(-0.71%)
Aug 19, 2021 9.734 9.772 9.720 9.721 11,752 +0.19(+2.04%)
Aug 18, 2021 9.527 9.527 9.527 9.527 0 +0.04(+0.40%)
Aug 17, 2021 9.517 9.517 9.489 9.489 211 +0.22(+2.35%)
Aug 16, 2021 9.318 9.318 9.271 9.271 1,688 +0.07(+0.73%)
Aug 13, 2021 9.203 9.203 9.203 9.203 105 -0.11(-1.18%)
Aug 12, 2021 9.347 9.347 9.313 9.313 185 -0.00(-0.05%)
Aug 11, 2021 9.337 9.337 9.318 9.318 1,798 -0.11(-1.20%)
Aug 10, 2021 9.460 9.460 9.432 9.432 711 -0.03(-0.35%)
Aug 09, 2021 9.460 9.469 9.460 9.465 8,126 +0.00(+0.02%)
Aug 06, 2021 9.413 9.474 9.413 9.463 6,560 +0.07(+0.77%)
Aug 05, 2021 9.403 9.403 9.375 9.390 1,163 -0.08(-0.89%)
Aug 04, 2021 9.394 9.475 9.394 9.475 271 +0.05(+0.48%)
Aug 03, 2021 9.394 9.430 9.394 9.430 956 -0.15(-1.60%)
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.