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 )

7.495 -0.024 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 31, 2023 9.808 10.12 9.808 9.914 6,270 +0.19(+1.98%)
May 30, 2023 9.616 9.770 9.616 9.721 17,513 +0.20(+2.09%)
May 26, 2023 9.693 9.693 9.522 9.522 947 -0.18(-1.90%)
May 25, 2023 9.703 9.755 9.703 9.706 1,782 +0.02(+0.24%)
May 24, 2023 9.655 9.683 9.626 9.683 7,108 +0.28(+3.02%)
May 23, 2023 9.299 9.399 9.251 9.399 6,516 +0.26(+2.90%)
May 22, 2023 9.141 9.145 9.089 9.134 1,403 +0.01(+0.11%)
May 19, 2023 9.165 9.165 9.114 9.124 4,544 -0.10(-1.12%)
May 18, 2023 9.265 9.270 9.228 9.228 775 +0.04(+0.48%)
May 17, 2023 9.309 9.318 9.184 9.184 17,743 -0.10(-1.07%)
May 16, 2023 9.203 9.283 9.203 9.283 394 +0.17(+1.85%)
May 15, 2023 9.213 9.213 9.114 9.114 7,589 -0.12(-1.33%)
May 12, 2023 9.184 9.309 9.184 9.237 3,577 +0.02(+0.24%)
May 11, 2023 9.251 9.251 9.215 9.215 258 +0.06(+0.70%)
May 10, 2023 9.155 9.155 9.151 9.151 454 +0.04(+0.48%)
May 09, 2023 9.189 9.189 9.107 9.107 7,531 +0.08(+0.85%)
May 08, 2023 9.020 9.051 9.009 9.030 14,325 -0.01(-0.07%)
May 05, 2023 9.198 9.198 9.011 9.036 8,416 -0.27(-2.86%)
May 04, 2023 9.299 9.337 9.289 9.303 8,252 +0.06(+0.60%)
May 03, 2023 9.213 9.247 9.213 9.247 817 -0.05(-0.55%)
May 02, 2023 9.357 9.405 9.299 9.299 5,910 +0.19(+2.11%)
May 01, 2023 9.078 9.107 9.059 9.107 12,308 +0.01(+0.08%)
Apr 28, 2023 9.213 9.213 9.100 9.100 7,675 +0.02(+0.22%)
Apr 27, 2023 9.232 9.232 9.080 9.080 3,141 -0.22(-2.36%)
Apr 26, 2023 9.309 9.309 9.299 9.299 2,036 +0.02(+0.20%)
Apr 25, 2023 9.165 9.281 9.145 9.281 3,651 +0.24(+2.70%)
Apr 24, 2023 9.078 9.088 9.037 9.037 2,228 -0.04(-0.46%)
Apr 21, 2023 9.116 9.116 9.079 9.079 1,213 -0.10(-1.08%)
Apr 20, 2023 9.202 9.202 9.145 9.178 3,885 +0.03(+0.36%)
Apr 19, 2023 9.203 9.203 9.145 9.145 9,699 +0.05(+0.53%)
Apr 18, 2023 9.126 9.126 9.088 9.097 67,823 -0.11(-1.24%)
Apr 17, 2023 9.280 9.280 9.208 9.212 21,099 +0.04(+0.47%)
Apr 14, 2023 9.088 9.227 9.083 9.169 4,169 +0.07(+0.79%)
Apr 13, 2023 9.289 9.289 9.096 9.097 10,810 -0.23(-2.48%)
Apr 12, 2023 9.337 9.337 9.261 9.328 5,032 -0.12(-1.32%)
Apr 11, 2023 9.462 9.462 9.452 9.452 122 -0.05(-0.51%)
Apr 10, 2023 9.606 9.626 9.501 9.501 3,548 +0.00(+0.00%)
Apr 06, 2023 9.549 9.549 9.472 9.501 86,389 -0.07(-0.74%)
Apr 05, 2023 9.572 9.572 9.572 9.572 12 +0.13(+1.33%)
Apr 04, 2023 9.549 9.549 9.443 9.446 3,442 -0.00(-0.01%)
Apr 03, 2023 9.539 9.539 9.447 9.447 15,384 -0.16(-1.66%)
Mar 31, 2023 9.549 9.616 9.549 9.606 12,424 -0.09(-0.89%)
Mar 30, 2023 9.760 9.760 9.635 9.693 1,844 -0.21(-2.13%)
Mar 29, 2023 9.923 9.972 9.904 9.904 10,328 -0.25(-2.42%)
Mar 28, 2023 10.15 10.15 10.15 10.15 60 -0.03(-0.25%)
Mar 27, 2023 10.19 10.25 10.18 10.18 8,139 -0.20(-1.92%)
Mar 24, 2023 10.54 10.56 10.37 10.37 3,408 +0.11(+1.06%)
Mar 23, 2023 10.03 10.33 10.01 10.27 2,145 +0.01(+0.06%)
Mar 22, 2023 10.15 10.30 9.991 10.26 5,596 +0.06(+0.57%)
Mar 21, 2023 10.28 10.31 10.20 10.20 11,233 -0.33(-3.10%)
Mar 20, 2023 10.76 10.76 10.50 10.53 3,986 -0.32(-2.91%)
Mar 17, 2023 10.86 10.93 10.84 10.84 1,903 +0.23(+2.15%)
Mar 16, 2023 11.05 11.05 10.62 10.62 2,821 -0.35(-3.20%)
Mar 15, 2023 11.02 11.10 10.93 10.97 83,004 +0.66(+6.37%)
Mar 14, 2023 10.46 10.46 10.30 10.31 10,627 -0.25(-2.39%)
Mar 13, 2023 10.55 10.58 10.50 10.56 10,373 +0.11(+1.06%)
Mar 10, 2023 10.26 10.45 10.21 10.45 1,950 +0.23(+2.22%)
Mar 09, 2023 10.06 10.23 10.06 10.23 398 +0.16(+1.56%)
Mar 08, 2023 10.07 10.07 10.04 10.07 661 -0.10(-0.97%)
Mar 07, 2023 10.07 10.17 10.07 10.17 4,645 +0.35(+3.53%)
Mar 06, 2023 9.819 9.820 9.752 9.820 3,570 +0.02(+0.19%)
Mar 03, 2023 9.978 9.978 9.790 9.801 10,415 -0.29(-2.84%)
Mar 02, 2023 10.23 10.24 10.06 10.09 4,736 -0.04(-0.36%)
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.