Skip to main content

Short MSCI EAFE -1X ETF (NY: EFZ )

15.82 +0.17 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.26 29.27 29.19 29.26 9,750 -0.04(-0.12%)
Feb 26, 2015 29.28 29.34 29.28 29.29 3,519 +0.07(+0.25%)
Feb 25, 2015 29.29 29.33 29.19 29.22 44,591 -0.03(-0.09%)
Feb 24, 2015 29.42 29.45 29.22 29.25 26,011 -0.18(-0.62%)
Feb 23, 2015 29.49 29.50 29.42 29.43 53,833 +0.12(+0.40%)
Feb 20, 2015 29.70 29.72 29.23 29.31 29,023 -0.30(-1.00%)
Feb 19, 2015 29.64 29.65 29.50 29.61 1,679,219 -0.04(-0.14%)
Feb 18, 2015 29.76 29.76 29.58 29.65 14,950 -0.17(-0.58%)
Feb 17, 2015 29.94 30.02 29.77 29.82 333,427 -0.06(-0.21%)
Feb 13, 2015 29.98 29.89 29.89 29.89 297,871 -0.23(-0.76%)
Feb 12, 2015 30.35 30.35 30.12 30.12 22,552 -0.47(-1.52%)
Feb 11, 2015 30.59 30.69 30.53 30.58 1,271,485 +0.16(+0.51%)
Feb 10, 2015 30.54 30.60 30.40 30.43 110,694 -0.27(-0.89%)
Feb 09, 2015 30.79 30.82 30.65 30.70 93,976 +0.14(+0.45%)
Feb 06, 2015 30.44 30.63 30.39 30.56 487,045 +0.37(+1.24%)
Feb 05, 2015 30.39 30.43 30.18 30.19 850,115 -0.40(-1.31%)
Feb 04, 2015 30.49 30.59 30.35 30.59 413,934 +0.26(+0.84%)
Feb 03, 2015 30.65 30.65 30.29 30.33 1,816,958 -0.48(-1.57%)
Feb 02, 2015 31.02 31.09 30.76 30.82 322,914 -0.42(-1.34%)
Jan 30, 2015 31.03 31.25 30.96 31.24 118,731 +0.52(+1.69%)
Jan 29, 2015 30.87 30.99 30.71 30.72 2,337,487 -0.45(-1.44%)
Jan 28, 2015 30.72 31.18 30.70 31.17 88,212 +0.44(+1.43%)
Jan 27, 2015 30.80 30.86 30.65 30.73 82,927 -0.03(-0.09%)
Jan 26, 2015 30.92 31.01 30.70 30.75 400,306 -0.43(-1.38%)
Jan 23, 2015 31.06 31.19 30.99 31.18 152,478 +0.17(+0.56%)
Jan 22, 2015 31.20 31.26 30.93 31.01 254,393 -0.11(-0.36%)
Jan 21, 2015 31.41 31.41 31.12 31.12 1,128,124 -0.23(-0.75%)
Jan 20, 2015 31.23 31.49 31.23 31.36 655,635 -0.12(-0.38%)
Jan 16, 2015 31.87 31.91 31.47 31.48 142,229 -0.43(-1.34%)
Jan 15, 2015 31.74 31.96 31.71 31.91 111,990 -0.21(-0.65%)
Jan 14, 2015 32.15 32.33 32.07 32.12 148,892 +0.08(+0.26%)
Jan 13, 2015 31.86 32.25 31.44 32.03 106,342 -0.16(-0.50%)
Jan 12, 2015 32.09 32.28 32.06 32.19 30,061 +0.09(+0.27%)
Jan 09, 2015 31.91 32.26 31.91 32.11 81,646 +0.15(+0.46%)
Jan 08, 2015 32.18 32.20 31.85 31.96 192,391 -0.46(-1.41%)
Jan 07, 2015 32.54 32.66 32.37 32.42 176,454 -0.35(-1.06%)
Jan 06, 2015 32.41 32.87 32.33 32.76 93,224 +0.37(+1.13%)
Jan 05, 2015 32.09 32.48 32.09 32.40 112,759 +0.75(+2.37%)
Jan 02, 2015 31.43 31.71 31.40 31.65 532,884 +0.14(+0.43%)
Dec 31, 2014 31.18 31.51 31.51 31.51 174,561 +0.18(+0.58%)
Dec 30, 2014 31.18 31.33 31.17 31.33 78,253 +0.30(+0.97%)
Dec 29, 2014 31.07 31.07 30.93 31.03 65,591 +0.22(+0.71%)
Dec 26, 2014 30.80 30.83 30.76 30.81 40,189 -0.06(-0.21%)
Dec 24, 2014 30.97 30.87 30.87 30.87 23,763 -0.16(-0.53%)
Dec 23, 2014 31.00 31.07 30.96 31.04 83,214 +0.10(+0.32%)
Dec 22, 2014 30.87 31.06 30.81 30.94 423,661 -0.16(-0.53%)
Dec 19, 2014 31.19 31.28 31.01 31.10 476,725 -0.01(-0.03%)
Dec 18, 2014 31.34 31.37 31.11 31.11 150,832 -0.59(-1.87%)
Dec 17, 2014 31.97 31.97 31.50 31.70 255,045 -0.42(-1.31%)
Dec 16, 2014 32.32 32.33 31.69 32.12 859,750 -0.21(-0.65%)
Dec 15, 2014 31.74 32.42 31.69 32.33 486,097 +0.50(+1.58%)
Dec 12, 2014 31.31 31.83 31.28 31.83 98,249 +0.63(+2.02%)
Dec 11, 2014 31.12 31.25 30.97 31.20 367,431 +0.03(+0.09%)
Dec 10, 2014 30.87 31.22 30.87 31.17 214,840 +0.40(+1.31%)
Dec 09, 2014 30.91 30.98 30.76 30.77 529,350 +0.17(+0.57%)
Dec 08, 2014 30.52 30.62 30.46 30.60 61,499 +0.26(+0.87%)
Dec 05, 2014 30.35 30.40 30.33 30.33 50,495 -0.11(-0.36%)
Dec 04, 2014 30.39 30.50 30.30 30.44 112,167 +0.13(+0.42%)
Dec 03, 2014 30.35 30.37 30.30 30.32 47,265 +0.04(+0.12%)
Dec 02, 2014 30.32 30.33 30.27 30.28 54,953 -0.08(-0.27%)
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.