Skip to main content

Ultrashort MSCI EAFE -2X ETF (NY: EFU )

7.495 -0.024 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.53 11.77 11.53 11.77 5,502 +0.32(+2.81%)
Feb 25, 2021 11.23 11.44 11.23 11.44 1,321 +0.38(+3.40%)
Feb 24, 2021 11.30 11.33 11.07 11.07 5,599 -0.06(-0.58%)
Feb 23, 2021 11.13 11.13 11.13 11.13 0 -0.02(-0.20%)
Feb 22, 2021 11.15 11.15 11.15 11.15 234 +0.03(+0.30%)
Feb 19, 2021 11.12 11.12 11.12 11.12 2,539 -0.06(-0.50%)
Feb 18, 2021 11.23 11.23 11.18 11.18 626 +0.11(+1.04%)
Feb 17, 2021 11.06 11.06 11.06 11.06 22 +0.12(+1.05%)
Feb 16, 2021 10.79 10.96 10.79 10.95 1,539 -0.17(-1.50%)
Feb 12, 2021 11.20 11.20 11.11 11.11 1,587 -0.12(-1.10%)
Feb 11, 2021 11.25 11.26 11.24 11.24 4,036 -0.16(-1.40%)
Feb 10, 2021 11.24 11.40 11.24 11.40 1,160 +0.07(+0.60%)
Feb 09, 2021 11.33 11.33 11.33 11.33 62 -0.12(-1.02%)
Feb 08, 2021 11.39 11.45 11.38 11.44 1,486 -0.15(-1.26%)
Feb 05, 2021 11.58 11.61 11.58 11.59 1,481 -0.15(-1.25%)
Feb 04, 2021 11.74 11.74 11.74 11.74 273 -0.02(-0.17%)
Feb 03, 2021 11.86 11.86 11.76 11.76 1,118 -0.06(-0.54%)
Feb 02, 2021 11.92 11.95 11.82 11.82 2,841 -0.22(-1.86%)
Feb 01, 2021 12.14 12.36 12.03 12.05 2,041 -0.29(-2.32%)
Jan 29, 2021 12.43 12.43 12.32 12.33 1,587 +0.48(+4.03%)
Jan 28, 2021 11.85 11.93 11.85 11.85 695 -0.19(-1.56%)
Jan 27, 2021 11.91 12.05 11.85 12.04 2,268 +0.53(+4.59%)
Jan 26, 2021 11.51 11.55 11.48 11.51 1,937 -0.04(-0.38%)
Jan 25, 2021 11.68 11.68 11.56 11.56 307 +0.07(+0.60%)
Jan 22, 2021 11.49 11.49 11.49 11.49 105 +0.09(+0.83%)
Jan 21, 2021 11.53 11.53 11.39 11.39 329 -0.04(-0.37%)
Jan 20, 2021 11.43 11.43 11.43 11.43 12 -0.15(-1.28%)
Jan 19, 2021 11.62 11.63 11.58 11.58 1,873 -0.17(-1.44%)
Jan 15, 2021 11.80 11.80 11.75 11.75 846 +0.33(+2.86%)
Jan 14, 2021 11.38 11.42 11.38 11.42 557 -0.16(-1.38%)
Jan 13, 2021 11.58 11.58 11.58 11.58 374 +0.04(+0.35%)
Jan 12, 2021 11.71 11.71 11.54 11.54 1,482 -0.11(-0.98%)
Jan 11, 2021 11.63 11.66 11.60 11.66 1,613 +0.28(+2.46%)
Jan 08, 2021 11.53 11.53 11.38 11.38 3,174 -0.19(-1.61%)
Jan 07, 2021 11.60 11.60 11.56 11.56 230 -0.03(-0.30%)
Jan 06, 2021 11.57 11.60 11.57 11.60 295 -0.29(-2.40%)
Jan 05, 2021 11.82 11.88 11.82 11.88 906 -0.25(-2.08%)
Jan 04, 2021 12.14 12.14 12.14 12.14 453 -0.10(-0.81%)
Dec 31, 2020 12.24 12.24 12.24 143 +0.16(+1.32%)
Dec 30, 2020 12.08 12.08 12.08 12.08 143 -0.02(-0.18%)
Dec 29, 2020 11.97 12.10 11.97 12.10 1,533 -0.19(-1.51%)
Dec 28, 2020 12.27 12.28 12.27 12.28 1,221 -0.18(-1.46%)
Dec 24, 2020 12.46 12.46 12.46 12.46 0 -0.01(-0.08%)
Dec 23, 2020 12.51 12.51 12.47 12.47 1,359 -0.27(-2.11%)
Dec 22, 2020 12.74 12.74 12.74 12.74 8 +0.04(+0.34%)
Dec 21, 2020 12.82 12.82 12.70 12.70 476 +0.36(+2.89%)
Dec 18, 2020 12.34 12.34 12.34 12.34 105 +0.10(+0.78%)
Dec 17, 2020 12.21 12.25 12.21 12.25 774 -0.17(-1.34%)
Dec 16, 2020 12.41 12.41 12.41 12.41 231 -0.10(-0.81%)
Dec 15, 2020 12.66 12.67 12.52 12.52 785 -0.26(-2.02%)
Dec 14, 2020 12.64 12.77 12.64 12.77 632 -0.06(-0.48%)
Dec 11, 2020 12.92 12.92 12.84 12.84 317 +0.13(+0.99%)
Dec 10, 2020 12.76 12.80 12.71 12.71 377 -0.05(-0.36%)
Dec 09, 2020 12.71 12.88 12.71 12.76 467 -0.06(-0.48%)
Dec 08, 2020 12.82 12.82 12.82 12.82 52 -0.07(-0.51%)
Dec 07, 2020 12.88 12.88 12.88 12.88 1,408 +0.16(+1.26%)
Dec 04, 2020 12.72 12.72 12.72 12.72 317 -0.18(-1.38%)
Dec 03, 2020 12.85 12.91 12.80 12.90 8,984 -0.06(-0.48%)
Dec 02, 2020 12.96 12.96 12.96 12.96 21 +0.04(+0.33%)
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.