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 )

7.519 -0.110 (-1.44%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jan 31, 2022 10.20 10.33 10.06 10.06 54,871 -0.15(-1.48%)
Jan 28, 2022 10.47 10.51 10.21 10.21 5,522 -0.06(-0.55%)
Jan 27, 2022 10.13 10.33 10.05 10.26 6,160 +0.09(+0.93%)
Jan 26, 2022 9.907 10.17 9.904 10.17 3,226 +0.04(+0.37%)
Jan 25, 2022 10.20 10.26 10.03 10.13 15,169 +0.05(+0.48%)
Jan 24, 2022 10.15 10.53 10.07 10.08 15,176 +0.31(+3.18%)
Jan 21, 2022 9.611 9.772 9.602 9.772 4,891 +0.22(+2.27%)
Jan 20, 2022 9.384 9.567 9.299 9.554 1,079 +0.11(+1.16%)
Jan 19, 2022 9.403 9.445 9.318 9.445 427 +0.01(+0.09%)
Jan 18, 2022 9.427 9.436 9.403 9.436 351 +0.27(+2.99%)
Jan 14, 2022 9.162 0 +0.04(+0.47%)
Jan 13, 2022 8.987 9.139 8.987 9.120 4,392 +0.11(+1.17%)
Jan 12, 2022 9.082 9.082 9.014 9.014 4,750 -0.26(-2.77%)
Jan 11, 2022 9.422 9.422 9.233 9.271 1,694 -0.18(-1.90%)
Jan 10, 2022 9.479 9.526 9.451 9.451 8,889 +0.23(+2.46%)
Jan 07, 2022 9.309 9.319 9.224 9.224 4,724 -0.07(-0.76%)
Jan 06, 2022 9.262 9.294 9.262 9.294 112 +0.13(+1.44%)
Jan 05, 2022 8.931 9.163 8.931 9.163 323 +0.13(+1.42%)
Jan 04, 2022 9.035 9.035 9.034 9.034 680 -0.12(-1.33%)
Jan 03, 2022 9.210 9.210 9.156 9.156 1,735 -0.07(-0.78%)
Dec 31, 2021 9.252 9.252 9.228 9.228 556 -0.01(-0.15%)
Dec 30, 2021 9.205 9.243 9.195 9.241 1,032 +0.07(+0.75%)
Dec 29, 2021 9.205 9.214 9.173 9.173 431 +0.02(+0.17%)
Dec 28, 2021 9.167 9.195 9.158 9.158 5,027 -0.05(-0.56%)
Dec 27, 2021 9.337 9.337 9.205 9.210 2,903 -0.10(-1.07%)
Dec 23, 2021 9.329 9.329 9.309 9.309 5,211 -0.13(-1.41%)
Dec 22, 2021 9.668 9.668 9.442 9.442 1,053 -0.16(-1.67%)
Dec 21, 2021 9.715 9.725 9.602 9.602 3,252 -0.25(-2.53%)
Dec 20, 2021 10.06 10.06 9.851 9.851 3,790 +0.05(+0.55%)
Dec 17, 2021 9.725 9.797 9.725 9.797 4,033 +0.26(+2.73%)
Dec 16, 2021 9.460 9.554 9.451 9.536 5,632 -0.05(-0.54%)
Dec 15, 2021 9.857 9.857 9.583 9.588 3,352 -0.27(-2.77%)
Dec 14, 2021 9.829 9.932 9.795 9.861 6,272 +0.13(+1.29%)
Dec 13, 2021 9.602 9.735 9.602 9.735 1,835 +0.18(+1.84%)
Dec 10, 2021 9.583 9.597 9.554 9.559 435 -0.01(-0.15%)
Dec 09, 2021 9.545 9.583 9.545 9.573 644 +0.10(+1.08%)
Dec 08, 2021 9.441 9.526 9.403 9.471 32,294 -0.11(-1.15%)
Dec 07, 2021 9.621 9.621 9.441 9.582 9,285 -0.33(-3.35%)
Dec 06, 2021 9.973 9.973 9.876 9.914 10,795 -0.19(-1.87%)
Dec 03, 2021 10.15 10.32 10.09 10.10 1,290 +0.10(+1.04%)
Dec 02, 2021 10.17 10.17 9.951 9.999 1,750 -0.23(-2.21%)
Dec 01, 2021 9.834 10.22 9.818 10.22 1,143 +0.03(+0.31%)
Nov 30, 2021 10.09 9.952 9.952 10.19 3,335 +0.24(+2.41%)
Nov 29, 2021 10.05 10.05 9.923 9.952 2,788 -0.13(-1.28%)
Nov 26, 2021 9.951 10.14 9.951 10.08 17,953 +0.45(+4.65%)
Nov 24, 2021 9.734 9.734 9.633 9.633 4,269 +0.15(+1.53%)
Nov 23, 2021 9.517 9.517 9.479 9.488 274 +0.10(+1.10%)
Nov 22, 2021 9.375 9.385 9.375 9.385 1,611 +0.08(+0.81%)
Nov 19, 2021 9.309 9.309 9.309 9.309 333 +0.15(+1.60%)
Nov 18, 2021 9.162 9.162 9.162 9.162 108 -0.03(-0.28%)
Nov 17, 2021 9.176 9.188 9.176 9.188 204 +0.05(+0.55%)
Nov 16, 2021 9.115 9.138 9.091 9.138 318 +0.04(+0.43%)
Nov 15, 2021 9.099 9.099 9.099 9.099 607 +0.02(+0.20%)
Nov 12, 2021 9.082 9.082 9.080 9.080 2,174 -0.10(-1.12%)
Nov 11, 2021 9.183 9.183 9.183 9.183 3 -0.06(-0.64%)
Nov 10, 2021 9.120 9.243 4,247 +0.23(+2.52%)
Nov 09, 2021 9.063 9.063 9.016 9.016 771 +0.03(+0.32%)
Nov 08, 2021 8.959 8.987 8.950 8.987 1,004 -0.02(-0.26%)
Nov 05, 2021 9.054 9.054 9.011 9.011 320 -0.02(-0.25%)
Nov 04, 2021 9.072 9.077 9.034 9.034 852 +0.03(+0.30%)
Nov 03, 2021 9.129 9.129 9.006 9.006 1,572 -0.15(-1.61%)
Nov 02, 2021 9.148 9.154 9.129 9.154 1,396 +0.02(+0.27%)
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.