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 (%)
Feb 29, 2024 8.065 8.174 8.050 8.174 1,337 +0.03(+0.36%)
Feb 28, 2024 8.131 8.145 8.131 8.145 174 +0.09(+1.12%)
Feb 27, 2024 8.051 8.065 8.050 8.055 527 -0.02(-0.19%)
Feb 26, 2024 8.040 8.070 8.040 8.070 34,381 +0.01(+0.18%)
Feb 23, 2024 8.060 8.060 8.031 8.055 2,839 -0.01(-0.16%)
Feb 22, 2024 8.105 8.105 8.068 8.068 288 -0.16(-1.97%)
Feb 21, 2024 8.290 8.290 8.220 8.230 20,266 -0.05(-0.63%)
Feb 20, 2024 8.280 8.283 8.280 8.283 445 -0.06(-0.69%)
Feb 16, 2024 8.340 8.340 8.340 8.340 2,262 -0.03(-0.36%)
Feb 15, 2024 8.430 8.430 8.350 8.370 1,303 -0.17(-1.99%)
Feb 14, 2024 8.580 8.610 8.540 8.540 6,031 -0.21(-2.40%)
Feb 13, 2024 8.760 8.780 8.745 8.750 52,660 +0.28(+3.25%)
Feb 12, 2024 8.496 8.496 8.450 8.475 2,493 -0.04(-0.48%)
Feb 09, 2024 8.595 8.600 8.515 8.515 436 -0.05(-0.64%)
Feb 08, 2024 8.580 8.600 8.555 8.570 9,883 +0.05(+0.59%)
Feb 07, 2024 8.530 8.530 8.510 8.520 6,790 +0.01(+0.08%)
Feb 06, 2024 8.620 8.620 8.513 8.513 1,020 -0.10(-1.15%)
Feb 05, 2024 8.683 8.683 8.612 8.612 941 +0.09(+1.02%)
Feb 02, 2024 8.510 8.525 8.510 8.525 2,643 +0.13(+1.60%)
Feb 01, 2024 8.490 8.520 8.391 8.391 10,403 -0.17(-1.98%)
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%)
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.