Skip to main content

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

7.541 +0.043 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.520 7.541 7.520 7.541 1,180 +0.04(+0.58%)
Mar 27, 2024 7.498 7.498 7.498 7.498 6 -0.08(-1.07%)
Mar 26, 2024 7.579 7.579 7.579 7.579 27 -0.02(-0.22%)
Mar 25, 2024 7.710 7.710 7.596 7.596 934 +0.04(+0.48%)
Mar 22, 2024 7.560 7.560 7.560 7.560 100 +0.03(+0.47%)
Mar 21, 2024 7.525 7.525 7.525 7.525 168 -0.00(-0.03%)
Mar 20, 2024 7.680 7.700 7.510 7.527 61,211 -0.22(-2.81%)
Mar 19, 2024 7.780 7.780 7.745 7.745 3,577 -0.03(-0.39%)
Mar 18, 2024 7.770 7.789 7.770 7.775 4,208 +0.01(+0.13%)
Mar 15, 2024 7.740 7.765 7.740 7.765 1,004 -0.01(-0.16%)
Mar 14, 2024 7.660 7.779 7.660 7.777 1,384 +0.13(+1.66%)
Mar 13, 2024 7.650 7.669 7.650 7.650 7,385 -0.01(-0.20%)
Mar 12, 2024 7.665 7.665 7.665 7.665 379 -0.12(-1.58%)
Mar 11, 2024 7.785 7.799 7.785 7.788 344 +0.08(+1.08%)
Mar 08, 2024 7.610 7.705 7.590 7.705 2,987 +0.02(+0.27%)
Mar 07, 2024 7.650 7.684 7.640 7.684 3,137 -0.14(-1.85%)
Mar 06, 2024 7.841 7.860 7.810 7.829 11,443 -0.19(-2.37%)
Mar 05, 2024 7.984 8.059 7.984 8.019 2,520 +0.04(+0.55%)
Mar 04, 2024 7.989 7.989 7.950 7.975 3,218 +0.12(+1.47%)
Mar 01, 2024 8.100 8.100 7.850 7.860 4,231 -0.31(-3.84%)
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%)
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.