Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short Euro ETF (NY: EUFX )

48.53 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 2, 2022 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 (%)
Nov 28, 2014 38.83 38.83 38.83 38.83 707 +0.03(+0.08%)
Nov 26, 2014 39.03 38.80 38.80 38.80 4,200 -0.09(-0.23%)
Nov 25, 2014 38.93 38.93 38.89 38.89 1,234 -0.17(-0.44%)
Nov 24, 2014 39.27 39.27 39.05 39.06 3,638 -0.18(-0.47%)
Nov 21, 2014 38.97 39.24 38.97 39.24 987 +0.54(+1.41%)
Nov 20, 2014 38.72 38.72 38.70 38.70 453 -0.02(-0.05%)
Nov 19, 2014 38.77 38.84 38.52 38.72 4,949 -0.05(-0.13%)
Nov 18, 2014 38.69 38.77 38.68 38.77 2,762 -0.21(-0.54%)
Nov 17, 2014 38.78 38.98 38.78 38.98 661 +0.23(+0.59%)
Nov 14, 2014 38.97 38.97 38.75 38.75 775 -0.18(-0.45%)
Nov 12, 2014 39.12 39.12 38.91 38.93 10 +0.06(+0.14%)
Nov 11, 2014 39.10 39.10 38.87 38.87 2,150 -0.19(-0.49%)
Nov 10, 2014 39.07 39.07 38.99 39.06 950 -0.05(-0.13%)
Nov 07, 2014 39.49 39.49 39.00 39.11 1,520 -0.13(-0.33%)
Nov 06, 2014 39.28 39.28 39.09 39.24 2,063 +0.34(+0.87%)
Nov 05, 2014 39.00 39.00 38.90 38.90 2,671 +0.19(+0.49%)
Nov 04, 2014 38.73 38.73 38.71 38.71 850 -0.25(-0.64%)
Nov 03, 2014 38.90 38.96 38.90 38.96 475 +0.18(+0.46%)
Oct 31, 2014 38.70 38.98 38.70 38.78 21,862 +0.25(+0.64%)
Oct 30, 2014 38.49 38.53 38.43 38.53 928 +0.44(+1.17%)
Oct 29, 2014 38.09 38.09 38.09 38.09 130 -0.05(-0.12%)
Oct 28, 2014 38.09 38.16 38.09 38.14 1,476 -0.19(-0.49%)
Oct 27, 2014 38.32 38.35 38.35 38.32 125 -0.03(-0.07%)
Oct 24, 2014 38.44 38.44 38.34 38.35 1,445 -0.06(-0.16%)
Oct 23, 2014 38.60 38.60 38.41 38.41 3,760 -0.03(-0.08%)
Oct 22, 2014 38.21 38.45 38.21 38.44 1,234 +0.25(+0.66%)
Oct 21, 2014 38.20 38.20 38.17 38.19 2,487 +0.26(+0.68%)
Oct 20, 2014 38.01 38.01 37.93 37.93 360 -0.12(-0.32%)
Oct 17, 2014 37.87 38.10 37.87 38.05 7,027 +0.16(+0.42%)
Oct 16, 2014 37.15 38.15 37.15 37.89 10,372 -0.11(-0.29%)
Oct 15, 2014 37.33 38.68 37.28 38.00 7,497 -0.39(-1.02%)
Oct 14, 2014 38.37 38.44 38.37 38.39 5,000 +0.16(+0.41%)
Oct 13, 2014 38.40 38.40 38.21 38.23 4,653 -0.25(-0.65%)
Oct 10, 2014 38.46 38.59 38.46 38.49 5,262 +0.22(+0.56%)
Oct 09, 2014 38.40 38.40 38.19 38.27 161,677 +0.10(+0.26%)
Oct 08, 2014 38.36 38.41 38.17 38.17 3,081 -0.19(-0.49%)
Oct 07, 2014 38.47 38.49 38.36 38.36 3,377 -0.07(-0.18%)
Oct 06, 2014 38.86 38.86 38.41 38.43 3,270 -0.49(-1.26%)
Oct 03, 2014 38.71 38.92 38.71 38.92 6,472 +0.57(+1.49%)
Oct 02, 2014 38.70 38.70 38.34 38.35 16,556 -0.33(-0.85%)
Oct 01, 2014 38.62 38.68 38.51 38.68 33,653 +0.18(+0.47%)
Sep 30, 2014 38.53 38.56 38.50 38.50 9,681 +0.07(+0.18%)
Sep 29, 2014 38.43 38.43 38.43 38.43 624 +0.08(+0.21%)
Sep 26, 2014 38.40 38.40 38.31 38.35 3,220 +0.13(+0.34%)
Sep 25, 2014 38.40 38.40 38.18 38.22 5,444 +0.11(+0.29%)
Sep 24, 2014 38.16 38.16 38.07 38.11 3,860 +0.21(+0.56%)
Sep 23, 2014 37.73 37.90 37.73 37.90 27,284 +0.06(+0.16%)
Sep 22, 2014 37.78 37.92 37.78 37.84 2,863 -0.07(-0.17%)
Sep 19, 2014 37.91 37.91 37.91 37.91 200 +0.28(+0.73%)
Sep 18, 2014 37.88 37.88 37.61 37.63 2,581 -0.17(-0.45%)
Sep 17, 2014 37.57 37.80 37.57 37.80 1,365 +0.21(+0.56%)
Sep 16, 2014 37.65 37.65 37.50 37.59 49,778 -0.05(-0.13%)
Sep 15, 2014 37.94 37.94 37.64 37.64 3,664 +0.07(+0.19%)
Sep 12, 2014 37.60 37.60 37.57 37.57 915 -0.11(-0.29%)
Sep 11, 2014 37.65 37.68 37.65 37.68 2,725 -0.07(-0.19%)
Sep 10, 2014 37.62 37.76 37.62 37.75 9,958 +0.09(+0.25%)
Sep 09, 2014 37.84 37.84 37.65 37.66 42,877 +0.01(+0.01%)
Sep 08, 2014 37.62 37.65 37.62 37.65 301 +0.03(+0.08%)
Sep 05, 2014 37.49 37.62 37.49 37.62 3,045 +0.03(+0.08%)
Sep 04, 2014 37.26 37.65 37.26 37.59 3,814 +0.57(+1.54%)
Sep 03, 2014 37.07 37.07 37.02 37.02 1,939 -0.05(-0.13%)
Sep 02, 2014 36.52 37.15 36.52 37.07 5,311 +0.12(+0.32%)
Aug 29, 2014 36.95 36.95 36.95 36.95 200 -0.03(-0.08%)
Aug 28, 2014 37.00 37.00 36.98 36.98 1,390 +0.04(+0.11%)
Aug 27, 2014 36.97 37.00 36.94 36.94 1,514 -0.04(-0.11%)
Aug 26, 2014 36.92 36.99 36.92 36.98 1,615 +0.02(+0.05%)
Aug 25, 2014 36.94 36.96 36.87 36.96 3,545 +0.11(+0.30%)
Aug 22, 2014 36.85 36.85 36.85 36.85 558 +0.19(+0.52%)
Aug 21, 2014 36.73 36.73 36.66 36.66 700 +0.12(+0.32%)
Aug 19, 2014 36.54 36.54 36.54 36.54 200 +0.12(+0.34%)
Aug 18, 2014 36.50 36.50 36.42 36.42 556 +0.02(+0.05%)
Aug 15, 2014 36.40 36.40 36.40 36.40 100 -0.12(-0.33%)
Aug 14, 2014 36.52 36.52 36.52 36.52 436 +0.07(+0.19%)
Aug 13, 2014 36.45 36.45 36.45 36.45 1,047 -0.07(-0.19%)
Aug 12, 2014 36.56 36.56 36.56 36.52 1,600 +0.08(+0.23%)
Aug 11, 2014 36.37 36.44 36.37 36.44 700 +0.04(+0.10%)
Aug 08, 2014 36.39 36.39 36.39 36.40 700 -0.12(-0.33%)
Aug 07, 2014 36.75 36.75 36.52 36.52 1,160 +0.03(+0.09%)
Aug 06, 2014 36.77 36.77 36.49 36.49 4,129 +0.09(+0.24%)
Aug 05, 2014 36.38 36.48 36.38 36.40 12,747 +0.14(+0.39%)
Aug 04, 2014 36.20 36.29 36.20 36.26 3,657 -0.04(-0.11%)
Aug 01, 2014 36.29 36.30 36.25 36.30 1,120 +0.01(+0.03%)
Jul 31, 2014 36.34 36.49 36.29 36.29 56,228 -0.09(-0.23%)
Jul 30, 2014 36.40 36.42 36.32 36.38 57,428 +0.13(+0.37%)
Jul 29, 2014 36.29 36.33 36.24 36.24 39,594 +0.09(+0.25%)
Jul 25, 2014 36.15 36.15 36.15 36.15 0 -0.00(-0.00%)
Jul 24, 2014 36.29 36.29 36.15 36.15 314 -0.11(-0.30%)
Jul 23, 2014 36.24 36.26 36.16 36.26 3,135 +0.02(+0.06%)
Jul 21, 2014 36.09 36.24 36.24 36.24 2,800 +0.20(+0.55%)
Jul 18, 2014 36.04 36.04 36.02 36.04 1,142 +0.04(+0.10%)
Jul 17, 2014 36.09 36.09 36.00 36.00 3,964 -0.07(-0.19%)
Jul 16, 2014 36.07 36.07 36.07 36.07 515 +0.29(+0.80%)
Jul 15, 2014 35.79 35.79 35.79 35.79 150 +0.00(+0.00%)
Jul 14, 2014 35.80 35.80 35.79 35.79 874 -0.11(-0.32%)
Jul 11, 2014 35.90 35.90 35.90 35.90 1,124 +0.15(+0.42%)
Jul 10, 2014 35.75 35.75 35.75 35.75 300 -0.16(-0.45%)
Jul 08, 2014 35.85 35.91 35.91 35.91 4,500 +0.05(+0.13%)
Jul 07, 2014 35.86 35.86 35.86 35.86 47 +0.00(+0.00%)
Jul 03, 2014 35.86 35.86 35.86 35.86 2,800 +0.09(+0.26%)
Jul 02, 2014 35.77 35.77 35.77 35.77 601 +0.17(+0.48%)
Jul 01, 2014 35.63 35.65 35.60 35.60 1,700 -0.06(-0.17%)
Jun 30, 2014 35.65 35.66 35.57 35.66 2,400 -0.09(-0.25%)
Jun 27, 2014 35.75 35.75 35.75 35.75 172 -0.08(-0.22%)
Jun 24, 2014 35.76 35.83 35.83 35.83 600 +0.07(+0.20%)
Jun 19, 2014 35.76 35.76 35.76 35.76 300 -0.20(-0.55%)
Jun 18, 2014 35.96 35.96 35.96 35.96 101 -0.05(-0.15%)
Jun 17, 2014 35.98 36.04 35.98 36.01 1,316 -0.10(-0.28%)
Jun 13, 2014 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Jun 11, 2014 36.11 36.11 36.11 36.11 600 +0.04(+0.11%)
Jun 10, 2014 36.08 36.08 36.07 36.07 5,010 +0.22(+0.61%)
Jun 06, 2014 36.04 36.04 35.84 35.85 4,583 +0.05(+0.14%)
Jun 05, 2014 35.90 35.90 35.76 35.80 3,943 -0.05(-0.14%)
Jun 04, 2014 35.85 35.85 35.85 35.85 116 +0.00(+0.01%)
Jun 03, 2014 35.81 35.86 35.81 35.85 1,415 -0.13(-0.37%)
Jun 02, 2014 35.97 35.98 35.87 35.98 633 +0.15(+0.42%)
May 30, 2014 35.83 35.83 35.83 35.83 150 -0.11(-0.31%)
May 29, 2014 36.00 36.00 35.92 35.94 811 -0.04(-0.11%)
May 28, 2014 36.17 36.17 35.92 35.98 1,480 +0.16(+0.45%)
May 27, 2014 35.90 35.98 35.82 35.82 3,219 -0.18(-0.51%)
May 23, 2014 35.92 36.00 36.00 36.00 1,800 +0.15(+0.42%)
May 22, 2014 35.85 35.85 35.85 35.85 281 +0.15(+0.41%)
May 21, 2014 35.70 35.70 35.70 35.70 50 +0.00(+0.00%)
May 19, 2014 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
May 16, 2014 35.71 35.72 35.68 35.70 1,097 +0.04(+0.12%)
May 15, 2014 35.66 35.66 35.66 35.66 550 +0.06(+0.16%)
May 14, 2014 35.60 35.60 35.60 35.60 728 +0.01(+0.03%)
May 13, 2014 35.63 35.63 35.59 35.59 850 +0.06(+0.17%)
May 12, 2014 35.57 35.57 35.50 35.53 4,815 -0.02(-0.06%)
May 09, 2014 35.70 35.70 35.50 35.55 3,100 +0.26(+0.74%)
May 08, 2014 35.33 35.33 35.28 35.29 2,870 +0.15(+0.43%)
May 06, 2014 35.34 35.14 35.14 35.14 2,800 -0.12(-0.34%)
May 05, 2014 35.20 35.26 35.20 35.26 200 +0.01(+0.03%)
May 01, 2014 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Apr 30, 2014 35.33 35.33 35.25 35.25 1,200 -0.15(-0.42%)
Apr 29, 2014 35.41 35.42 35.36 35.40 29,700 +0.17(+0.48%)
Apr 28, 2014 35.26 35.26 35.23 35.23 503 -0.12(-0.34%)
Apr 25, 2014 35.35 35.35 35.35 35.35 1,029 -0.08(-0.22%)
Apr 22, 2014 35.43 35.43 35.43 35.43 0 -0.06(-0.17%)
Apr 21, 2014 35.49 35.49 35.49 35.49 3,451 +0.18(+0.51%)
Apr 15, 2014 35.45 35.31 35.31 35.31 1,500 -0.01(-0.03%)
Apr 11, 2014 35.32 35.32 35.32 35.32 0 +0.09(+0.26%)
Apr 10, 2014 35.23 35.23 35.20 35.23 147,065 -0.24(-0.68%)
Apr 09, 2014 35.47 35.47 35.47 35.47 45 +0.00(+0.00%)
Apr 08, 2014 35.45 35.47 35.45 35.47 447 -0.17(-0.48%)
Apr 07, 2014 35.97 35.97 35.64 35.64 200 -0.12(-0.34%)
Apr 04, 2014 35.76 35.76 35.76 35.76 575 +0.19(+0.53%)
Apr 03, 2014 35.57 35.57 35.57 35.57 617 +0.06(+0.17%)
Apr 02, 2014 35.51 35.51 35.51 35.51 400 +0.08(+0.22%)
Apr 01, 2014 35.49 35.49 35.43 35.43 436 -0.15(-0.42%)
Mar 27, 2014 35.58 35.58 35.58 35.58 0 +0.28(+0.79%)
Mar 25, 2014 35.30 35.30 35.30 35.30 0 +0.00(+0.00%)
Mar 24, 2014 35.30 35.30 35.30 35.30 281 -0.09(-0.25%)
Mar 21, 2014 35.39 35.39 35.39 35.39 500 +0.24(+0.68%)
Mar 19, 2014 35.15 35.15 35.15 35.15 0 +0.00(+0.00%)
Mar 17, 2014 35.15 35.15 35.15 35.15 100 +0.00(+0.00%)
Mar 14, 2014 35.15 35.15 35.15 35.15 300 -0.15(-0.42%)
Mar 13, 2014 35.19 35.33 35.19 35.30 1,350 +0.11(+0.31%)
Mar 12, 2014 35.19 35.19 35.19 35.19 100 -0.09(-0.25%)
Mar 11, 2014 35.26 35.28 35.26 35.28 500 -0.04(-0.12%)
Mar 10, 2014 35.32 35.32 35.32 35.32 460 -0.00(-0.01%)
Mar 07, 2014 35.25 35.32 35.25 35.32 1,500 +0.03(+0.09%)
Mar 06, 2014 35.29 35.29 35.29 35.29 1,200 -0.41(-1.15%)
Mar 05, 2014 35.70 35.70 35.70 35.70 100 +0.04(+0.11%)
Mar 04, 2014 35.66 35.66 35.66 35.66 100 -0.05(-0.14%)
Mar 03, 2014 35.49 35.71 35.49 35.71 2,656 +0.26(+0.73%)
Feb 28, 2014 35.45 35.45 35.45 35.45 150 -0.24(-0.67%)
Feb 24, 2014 35.69 35.69 35.69 35.69 600 +0.00(+0.00%)
Feb 21, 2014 35.69 35.69 35.69 35.69 845 +0.14(+0.39%)
Feb 20, 2014 35.55 35.55 35.55 35.55 75 +0.00(+0.00%)
Feb 19, 2014 35.55 35.55 35.55 35.55 50 +0.00(+0.00%)
Feb 18, 2014 35.58 35.58 35.55 35.55 768 -0.30(-0.83%)
Feb 13, 2014 35.89 35.85 35.85 35.85 600 -0.14(-0.39%)
Feb 12, 2014 36.04 36.04 35.99 35.99 784 +0.11(+0.31%)
Feb 11, 2014 35.95 35.95 35.88 35.88 423 +0.00(+0.00%)
Feb 10, 2014 35.95 35.95 35.88 35.88 820 -0.07(-0.19%)
Feb 07, 2014 35.95 35.95 35.95 35.95 95 +0.00(+0.00%)
Feb 06, 2014 35.95 35.95 35.95 35.95 202 -0.22(-0.61%)
Feb 05, 2014 36.22 36.25 36.17 36.17 1,372 -0.13(-0.36%)
Feb 04, 2014 36.30 36.30 36.30 36.30 1,030 +0.03(+0.07%)
Feb 03, 2014 36.26 36.28 36.26 36.27 2,428 +0.15(+0.43%)
Jan 30, 2014 36.12 36.12 36.12 36.12 0 +0.29(+0.81%)
Jan 29, 2014 35.83 35.83 35.83 35.83 500 -0.10(-0.28%)
Jan 28, 2014 35.86 35.93 35.86 35.93 831 +0.06(+0.18%)
Jan 27, 2014 35.79 35.87 35.79 35.87 5,438 +0.01(+0.02%)
Jan 23, 2014 35.85 35.86 35.86 35.86 1,100 -0.40(-1.10%)
Jan 22, 2014 36.22 36.26 36.17 36.26 1,103 +0.30(+0.83%)
Jan 16, 2014 35.96 35.96 35.96 35.96 0 -0.04(-0.11%)
Jan 15, 2014 36.00 36.00 36.00 36.00 2,310 +0.15(+0.43%)
Jan 14, 2014 35.82 35.85 35.82 35.85 1,275 +0.03(+0.07%)
Jan 10, 2014 35.82 35.82 35.82 35.82 1,100 -0.24(-0.67%)
Jan 09, 2014 36.05 36.14 36.05 36.06 812 -0.12(-0.33%)
Jan 08, 2014 36.10 36.18 36.10 36.18 4,248 +0.20(+0.55%)
Jan 06, 2014 36.09 35.98 35.98 35.98 500 +0.32(+0.90%)
Jan 02, 2014 35.66 35.66 35.66 35.66 0 +0.00(+0.00%)
Dec 31, 2013 35.66 35.66 35.66 35.66 300 +0.13(+0.36%)
Dec 30, 2013 35.51 35.53 35.51 35.53 500 -0.05(-0.14%)
Dec 27, 2013 35.59 35.59 35.58 35.58 429 -0.31(-0.86%)
Dec 26, 2013 35.91 35.91 35.85 35.89 1,074 +0.04(+0.11%)
Dec 20, 2013 36.00 35.85 35.85 35.85 3,300 -0.09(-0.26%)
Dec 19, 2013 35.94 35.94 35.94 35.94 158 +0.20(+0.57%)
Dec 18, 2013 35.66 35.74 35.64 35.74 1,975 +0.06(+0.17%)
Dec 17, 2013 35.68 35.68 35.68 35.68 958 -0.12(-0.34%)
Dec 16, 2013 35.80 35.80 35.80 35.80 18 +0.00(+0.00%)
Dec 13, 2013 35.80 35.80 35.80 35.80 300 +0.09(+0.25%)
Dec 12, 2013 35.71 35.71 35.71 35.71 487 +0.09(+0.25%)
Dec 11, 2013 35.62 35.62 35.62 35.62 25 +0.00(+0.00%)
Dec 10, 2013 35.69 35.69 35.62 35.62 200 -0.51(-1.42%)
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.