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 (%)
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%)
Nov 01, 2021 9.205 9.290 9.129 9.129 1,828 -0.16(-1.73%)
Oct 29, 2021 9.347 9.347 9.290 9.290 849 +0.10(+1.08%)
Oct 28, 2021 9.224 9.224 9.191 9.191 264 -0.17(-1.79%)
Oct 27, 2021 9.358 9.358 9.358 9.358 48 +0.07(+0.70%)
Oct 26, 2021 9.233 9.293 9.293 916 -0.03(-0.37%)
Oct 25, 2021 9.337 9.347 9.318 9.328 1,357 +0.01(+0.06%)
Oct 22, 2021 9.297 9.347 9.297 9.322 983 -0.11(-1.13%)
Oct 21, 2021 9.428 9.428 9.428 9.428 34 +0.09(+1.00%)
Oct 20, 2021 9.384 9.384 9.335 9.335 1,352 -0.06(-0.63%)
Oct 19, 2021 9.384 9.394 9.384 9.394 1,132 -0.10(-1.10%)
Oct 18, 2021 9.583 9.583 9.498 9.498 666 +0.06(+0.60%)
Oct 15, 2021 9.507 9.507 9.432 9.441 3,210 -0.13(-1.41%)
Oct 14, 2021 9.640 9.640 9.576 9.576 793 -0.21(-2.13%)
Oct 13, 2021 9.784 9.784 9.784 9.784 23 -0.19(-1.92%)
Oct 12, 2021 9.976 9.976 9.976 9.976 95 -0.01(-0.08%)
Oct 11, 2021 9.876 9.984 9.876 9.984 1,321 +0.05(+0.52%)
Oct 08, 2021 9.904 9.932 9.904 9.932 355 +0.01(+0.12%)
Oct 07, 2021 9.847 9.920 9.847 9.920 4,771 -0.16(-1.64%)
Oct 06, 2021 10.25 10.32 10.09 10.09 6,118 +0.14(+1.40%)
Oct 05, 2021 9.970 9.970 9.946 9.946 367 -0.14(-1.38%)
Oct 04, 2021 9.932 10.15 9.932 10.09 3,962 +0.21(+2.12%)
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.