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 )

7.250 -0.020 (-0.28%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
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%)
Nov 01, 2023 10.89 10.89 10.70 10.72 2,386 -0.21(-1.90%)
Oct 31, 2023 10.94 11.00 10.91 10.92 13,031 -0.09(-0.82%)
Oct 30, 2023 11.00 11.13 10.97 11.01 23,850 -0.27(-2.36%)
Oct 27, 2023 11.22 11.31 11.22 11.28 9,018 +0.08(+0.71%)
Oct 26, 2023 11.07 11.27 11.05 11.20 20,344 +0.17(+1.56%)
Oct 25, 2023 11.01 11.06 10.94 11.03 9,137 +0.16(+1.45%)
Oct 24, 2023 10.98 10.98 10.86 10.87 12,495 -0.10(-0.94%)
Oct 23, 2023 11.06 11.14 10.93 10.97 6,497 -0.04(-0.32%)
Oct 20, 2023 10.91 11.01 10.91 11.01 944 +0.20(+1.83%)
Oct 19, 2023 10.81 10.81 10.81 10.81 389 +0.19(+1.83%)
Oct 18, 2023 10.43 10.63 10.43 10.62 13,455 +0.36(+3.48%)
Oct 17, 2023 10.25 10.26 10.25 10.26 502 -0.00(-0.05%)
Oct 16, 2023 10.32 10.33 10.26 10.26 982 -0.14(-1.38%)
Oct 13, 2023 10.45 10.45 10.39 10.41 11,616 +0.19(+1.89%)
Oct 12, 2023 10.21 10.21 10.21 10.21 98 +0.17(+1.71%)
Oct 11, 2023 10.02 10.04 10.02 10.04 4,862 -0.08(-0.82%)
Oct 10, 2023 10.12 10.13 10.12 10.13 1,440 -0.29(-2.82%)
Oct 09, 2023 10.50 10.55 10.42 10.42 1,946 +0.05(+0.51%)
Oct 06, 2023 10.65 10.72 10.32 10.37 16,254 -0.24(-2.25%)
Oct 05, 2023 10.70 10.71 10.61 10.61 21,660 -0.15(-1.41%)
Oct 04, 2023 10.85 10.96 10.76 10.76 49,062 -0.07(-0.68%)
Oct 03, 2023 10.69 10.85 10.69 10.83 14,444 +0.27(+2.55%)
Oct 02, 2023 10.39 10.63 10.39 10.56 8,402 +0.30(+2.93%)
Sep 29, 2023 10.16 10.30 10.16 10.26 511 +0.05(+0.54%)
Sep 28, 2023 10.31 10.33 10.14 10.20 23,548 -0.17(-1.62%)
Sep 27, 2023 10.25 10.46 10.25 10.37 17,724 +0.06(+0.56%)
Sep 26, 2023 10.20 10.33 10.20 10.32 16,377 +0.26(+2.63%)
Sep 25, 2023 10.14 10.05 10.05 10.05 1,911 +0.10(+1.01%)
Sep 22, 2023 9.860 9.951 9.830 9.951 1,880 -0.01(-0.11%)
Sep 21, 2023 9.850 9.961 9.850 9.961 501 +0.32(+3.28%)
Sep 20, 2023 9.436 9.645 9.436 9.645 508 +0.03(+0.28%)
Sep 19, 2023 9.628 9.638 9.599 9.618 18,841 -0.01(-0.07%)
Sep 18, 2023 9.625 9.625 9.625 9.625 40 +0.09(+0.94%)
Sep 15, 2023 9.536 9.536 9.536 9.536 374 +0.04(+0.44%)
Sep 14, 2023 9.599 9.609 9.483 9.494 10,844 -0.26(-2.62%)
Sep 13, 2023 9.763 9.763 9.749 9.749 1,788 +0.06(+0.65%)
Sep 12, 2023 9.676 9.696 9.652 9.686 8,091 +0.10(+1.01%)
Sep 11, 2023 9.618 9.676 9.560 9.589 15,897 -0.20(-2.08%)
Sep 08, 2023 9.793 9.822 9.744 9.793 12,714 +0.05(+0.50%)
Sep 07, 2023 9.754 9.822 9.735 9.744 31,676 +0.05(+0.50%)
Sep 06, 2023 9.657 9.764 9.628 9.696 14,840 +0.07(+0.70%)
Sep 05, 2023 9.541 9.667 9.541 9.628 27,907 +0.18(+1.95%)
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.