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 (%)
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%)
Oct 02, 2023 10.39 10.63 10.39 10.56 8,402 +0.30(+2.93%)
Sep 29, 2023 10.16 10.30 10.16 10.26 511 +0.05(+0.54%)
Sep 28, 2023 10.31 10.33 10.14 10.20 23,548 -0.17(-1.62%)
Sep 27, 2023 10.25 10.46 10.25 10.37 17,724 +0.06(+0.56%)
Sep 26, 2023 10.20 10.33 10.20 10.32 16,377 +0.26(+2.63%)
Sep 25, 2023 10.14 10.05 10.05 10.05 1,911 +0.10(+1.01%)
Sep 22, 2023 9.860 9.951 9.830 9.951 1,880 -0.01(-0.11%)
Sep 21, 2023 9.850 9.961 9.850 9.961 501 +0.32(+3.28%)
Sep 20, 2023 9.436 9.645 9.436 9.645 508 +0.03(+0.28%)
Sep 19, 2023 9.628 9.638 9.599 9.618 18,841 -0.01(-0.07%)
Sep 18, 2023 9.625 9.625 9.625 9.625 40 +0.09(+0.94%)
Sep 15, 2023 9.536 9.536 9.536 9.536 374 +0.04(+0.44%)
Sep 14, 2023 9.599 9.609 9.483 9.494 10,844 -0.26(-2.62%)
Sep 13, 2023 9.763 9.763 9.749 9.749 1,788 +0.06(+0.65%)
Sep 12, 2023 9.676 9.696 9.652 9.686 8,091 +0.10(+1.01%)
Sep 11, 2023 9.618 9.676 9.560 9.589 15,897 -0.20(-2.08%)
Sep 08, 2023 9.793 9.822 9.744 9.793 12,714 +0.05(+0.50%)
Sep 07, 2023 9.754 9.822 9.735 9.744 31,676 +0.05(+0.50%)
Sep 06, 2023 9.657 9.764 9.628 9.696 14,840 +0.07(+0.70%)
Sep 05, 2023 9.541 9.667 9.541 9.628 27,907 +0.18(+1.95%)
Sep 01, 2023 9.405 9.485 9.405 9.444 12,062 +0.00(+0.00%)
Aug 31, 2023 9.386 9.473 9.386 9.444 11,329 +0.09(+0.93%)
Aug 30, 2023 9.454 9.454 9.357 9.357 26,204 +0.01(+0.10%)
Aug 29, 2023 9.647 9.676 9.347 9.347 47,532 -0.27(-2.83%)
Aug 28, 2023 9.620 9.620 9.620 9.620 60 -0.17(-1.77%)
Aug 25, 2023 9.802 9.996 9.783 9.793 22,665 -0.18(-1.84%)
Aug 24, 2023 9.773 9.977 9.773 9.977 922 +0.31(+3.21%)
Aug 23, 2023 9.715 9.715 9.667 9.667 11,682 -0.11(-1.09%)
Aug 22, 2023 9.783 9.909 9.773 9.773 83,050 -0.08(-0.79%)
Aug 21, 2023 9.909 9.919 9.851 9.851 2,494 -0.18(-1.83%)
Aug 18, 2023 10.08 10.08 9.918 10.03 37,340 +0.13(+1.28%)
Aug 17, 2023 9.793 9.909 9.793 9.908 1,395 +0.14(+1.44%)
Aug 16, 2023 9.671 9.767 9.671 9.767 693 +0.14(+1.49%)
Aug 15, 2023 9.589 9.639 9.589 9.624 1,103 +0.31(+3.28%)
Aug 14, 2023 9.483 9.483 9.318 9.318 51,119 +0.02(+0.20%)
Aug 11, 2023 9.289 9.299 9.241 9.299 1,037 +0.16(+1.70%)
Aug 10, 2023 9.134 9.153 9.134 9.144 1,916 -0.08(-0.83%)
Aug 09, 2023 9.220 9.220 9.220 9.220 76 -0.03(-0.37%)
Aug 08, 2023 9.376 9.376 9.226 9.254 15,109 +0.15(+1.59%)
Aug 07, 2023 9.202 9.202 9.109 9.109 631 -0.16(-1.73%)
Aug 04, 2023 9.163 9.270 9.124 9.270 12,145 -0.04(-0.47%)
Aug 03, 2023 9.425 9.425 9.308 9.313 4,424 +0.07(+0.79%)
Aug 02, 2023 9.037 9.247 9.037 9.241 76,891 +0.28(+3.14%)
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.