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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Dec 01, 2023 9.298 9.298 9.157 9.157 2,784 -0.21(-2.24%)
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%)
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.