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 (%)
Jul 30, 2021 9.591 9.696 9.591 9.659 3,068 +0.09(+0.89%)
Jul 29, 2021 9.564 9.573 9.507 9.573 30,987 -0.11(-1.17%)
Jul 28, 2021 9.781 9.781 9.687 9.687 21,522 -0.09(-0.91%)
Jul 27, 2021 9.838 9.847 9.776 9.776 885 +0.07(+0.73%)
Jul 26, 2021 9.725 9.731 9.706 9.706 1,225 -0.03(-0.29%)
Jul 23, 2021 9.734 9.734 9.734 9.734 1,004 -0.13(-1.27%)
Jul 22, 2021 9.781 9.859 9.781 9.859 1,670 -0.01(-0.14%)
Jul 21, 2021 10.03 10.03 9.873 9.873 1,341 -0.31(-3.00%)
Jul 20, 2021 10.40 10.40 10.18 10.18 2,558 -0.18(-1.74%)
Jul 19, 2021 10.34 10.36 10.34 10.36 595 +0.37(+3.70%)
Jul 16, 2021 9.857 9.989 9.857 9.989 1,970 +0.16(+1.62%)
Jul 15, 2021 9.885 9.885 9.830 9.830 208 +0.19(+1.93%)
Jul 14, 2021 9.630 9.643 9.611 9.643 2,005 -0.06(-0.60%)
Jul 13, 2021 9.658 9.702 9.658 9.702 1,123 +0.11(+1.18%)
Jul 12, 2021 9.658 9.658 9.583 9.589 1,379 -0.09(-0.98%)
Jul 09, 2021 9.819 9.819 9.683 9.683 1,449 -0.35(-3.46%)
Jul 08, 2021 10.06 10.13 10.03 10.03 956 +0.26(+2.70%)
Jul 07, 2021 9.825 9.829 9.753 9.766 4,998 -0.10(-0.97%)
Jul 06, 2021 9.903 9.914 9.862 9.862 2,094 +0.11(+1.14%)
Jul 02, 2021 9.791 9.791 9.751 9.751 191 -0.07(-0.72%)
Jul 01, 2021 9.821 9.821 9.821 9.821 5 -0.04(-0.45%)
Jun 30, 2021 9.829 9.866 9.829 9.866 3,623 +0.16(+1.63%)
Jun 29, 2021 9.711 9.743 9.708 9.708 4,341 -0.01(-0.12%)
Jun 28, 2021 9.649 9.719 9.649 9.719 497 +0.13(+1.37%)
Jun 25, 2021 9.602 9.621 9.588 9.588 3,109 -0.06(-0.59%)
Jun 24, 2021 9.640 9.645 9.640 9.645 302 -0.19(-1.96%)
Jun 23, 2021 9.743 9.839 9.743 9.839 1,239 +0.14(+1.48%)
Jun 22, 2021 9.772 9.772 9.695 9.695 573 -0.02(-0.20%)
Jun 21, 2021 9.895 9.895 9.707 9.715 9,514 -0.26(-2.65%)
Jun 18, 2021 9.951 9.980 9.914 9.980 2,228 +0.40(+4.21%)
Jun 17, 2021 9.539 9.591 9.539 9.577 2,514 +0.13(+1.42%)
Jun 16, 2021 9.299 9.443 9.299 9.443 376 +0.11(+1.16%)
Jun 15, 2021 9.365 9.365 9.334 9.334 207 -0.02(-0.23%)
Jun 14, 2021 9.356 9.365 9.356 9.356 269 -0.03(-0.36%)
Jun 11, 2021 9.441 9.441 9.390 9.390 273 -0.04(-0.47%)
Jun 10, 2021 9.488 9.488 9.434 9.434 1,481 -0.05(-0.54%)
Jun 09, 2021 9.486 9.486 9.486 9.486 0 +0.06(+0.65%)
Jun 08, 2021 9.422 9.425 9.422 9.425 2,738 +0.00(+0.00%)
Jun 07, 2021 9.424 9.424 9.424 9.424 14 -0.05(-0.57%)
Jun 04, 2021 9.526 9.540 9.479 9.479 1,418 -0.18(-1.86%)
Jun 03, 2021 9.658 9.658 9.658 9.658 318 +0.10(+1.05%)
Jun 02, 2021 9.558 9.558 9.558 9.558 6 -0.07(-0.75%)
Jun 01, 2021 9.592 9.631 9.588 9.631 323 -0.06(-0.58%)
May 28, 2021 9.687 9.687 9.687 9.687 106 -0.04(-0.41%)
May 27, 2021 9.753 9.758 9.725 9.727 1,598 -0.06(-0.58%)
May 26, 2021 9.783 9.783 9.783 9.783 1 +0.01(+0.06%)
May 25, 2021 9.777 9.777 9.777 9.777 64 +0.00(+0.04%)
May 24, 2021 9.762 9.791 9.762 9.773 4,773 -0.12(-1.17%)
May 21, 2021 9.885 9.888 9.885 9.888 105 -0.03(-0.33%)
May 20, 2021 9.921 9.921 9.921 9.921 0 -0.27(-2.64%)
May 19, 2021 10.20 10.20 10.19 10.19 357 +0.19(+1.86%)
May 18, 2021 10.00 10.00 10.00 10.00 158 -0.07(-0.65%)
May 17, 2021 10.08 10.08 10.07 10.07 1,069 +0.03(+0.33%)
May 14, 2021 10.19 10.19 10.04 10.04 882 -0.32(-3.11%)
May 13, 2021 10.40 10.40 10.36 10.36 1,380 -0.18(-1.68%)
May 12, 2021 10.31 10.53 10.31 10.53 1,214 +0.33(+3.26%)
May 11, 2021 10.20 10.20 10.20 10.20 368 +0.26(+2.65%)
May 10, 2021 9.939 9.939 9.939 9.939 80 +0.11(+1.12%)
May 07, 2021 10.02 10.06 9.829 9.829 5,172 -0.25(-2.44%)
May 06, 2021 10.20 10.20 10.07 10.07 268 -0.16(-1.54%)
May 05, 2021 10.23 10.28 10.22 10.23 1,428 -0.29(-2.75%)
May 04, 2021 10.56 10.56 10.52 10.52 687 +0.31(+3.08%)
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.