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 (%)
Apr 30, 2018 39.98 39.98 39.98 39.98 501 +0.32(+0.81%)
Apr 25, 2018 39.66 39.66 39.66 2 +0.21(+0.53%)
Apr 24, 2018 39.45 39.45 39.45 39.45 302 +0.06(+0.15%)
Apr 20, 2018 39.39 39.39 39.39 157 +0.26(+0.65%)
Apr 19, 2018 39.13 39.13 39.13 39.13 348 +0.14(+0.37%)
Apr 18, 2018 38.99 38.99 38.99 38.99 2,012 -0.00(-0.00%)
Apr 16, 2018 38.99 38.99 38.99 0 -0.17(-0.43%)
Apr 13, 2018 39.15 39.16 39.15 39.16 3,801 +0.17(+0.44%)
Apr 11, 2018 38.99 38.99 38.99 0 -0.18(-0.46%)
Apr 09, 2018 39.17 39.17 39.17 2 -0.27(-0.68%)
Apr 05, 2018 39.44 39.44 39.44 0 +0.40(+1.02%)
Mar 28, 2018 39.04 39.04 39.04 0 +0.20(+0.50%)
Mar 27, 2018 38.84 38.84 38.84 38.84 205 +0.08(+0.21%)
Mar 26, 2018 38.76 38.76 38.74 38.76 1,800 -0.40(-1.03%)
Mar 22, 2018 39.16 39.16 39.16 0 -0.11(-0.27%)
Mar 21, 2018 39.27 39.27 39.27 39.27 300 -0.05(-0.14%)
Mar 20, 2018 39.28 39.32 39.28 39.32 523 +0.46(+1.20%)
Mar 13, 2018 38.86 38.86 38.86 0 -0.28(-0.71%)
Mar 08, 2018 39.14 39.14 39.14 41 +0.31(+0.80%)
Mar 07, 2018 38.83 2,000 -0.30(-0.77%)
Mar 05, 2018 39.13 39.13 39.13 74 +0.00(+0.00%)
Mar 02, 2018 39.10 39.13 39.10 39.13 1,034 -0.35(-0.89%)
Mar 01, 2018 39.49 39.51 39.48 39.48 2,236 +0.43(+1.10%)
Feb 26, 2018 39.05 39.05 39.05 30 -0.07(-0.18%)
Feb 23, 2018 39.12 39.12 39.12 39.12 342 +0.08(+0.20%)
Feb 22, 2018 39.04 39.04 1,157 +0.55(+1.43%)
Feb 15, 2018 38.49 38.49 38.49 15 -0.13(-0.34%)
Feb 14, 2018 38.62 38.62 38.62 38.62 500 -0.32(-0.82%)
Feb 13, 2018 38.94 38.94 38.94 38.94 381 -0.15(-0.38%)
Feb 12, 2018 39.22 39.22 39.09 39.09 200 -0.23(-0.58%)
Feb 09, 2018 39.20 39.32 39.20 39.32 1,209 +0.15(+0.38%)
Feb 08, 2018 39.25 39.25 39.17 39.17 225 -0.08(-0.20%)
Feb 07, 2018 39.25 39.25 39.25 39.25 582 +0.30(+0.76%)
Feb 06, 2018 38.95 38.95 38.95 38.95 140 +0.23(+0.58%)
Feb 05, 2018 38.74 38.74 38.73 38.73 1,182 -0.03(-0.08%)
Feb 02, 2018 38.76 38.76 38.76 38.76 147 +0.39(+1.02%)
Feb 01, 2018 38.47 38.47 38.37 38.37 717 -0.38(-0.98%)
Jan 30, 2018 38.75 38.75 38.75 20 -0.17(-0.44%)
Jan 29, 2018 38.81 38.92 38.81 38.92 750 +0.27(+0.69%)
Jan 26, 2018 38.66 38.66 38.66 38.66 250 -0.09(-0.22%)
Jan 25, 2018 38.56 38.82 38.52 38.74 4,708 +0.00(+0.00%)
Jan 24, 2018 38.74 38.74 38.74 38.74 356 -0.30(-0.77%)
Jan 23, 2018 39.05 39.13 39.04 39.04 1,528 -0.18(-0.45%)
Jan 19, 2018 39.22 39.22 39.22 0 -0.01(-0.04%)
Jan 18, 2018 39.23 39.23 39.23 39.23 275 +0.11(+0.28%)
Jan 16, 2018 39.12 39.12 39.12 77 -0.83(-2.08%)
Jan 11, 2018 39.95 39.95 39.95 0 -0.13(-0.34%)
Jan 08, 2018 40.08 40.08 40.08 0 +0.24(+0.61%)
Jan 05, 2018 39.90 39.90 39.84 39.84 737 +0.07(+0.18%)
Jan 04, 2018 39.77 39.77 39.77 39.77 190 -0.22(-0.55%)
Dec 29, 2017 39.99 39.99 39.99 9 -0.16(-0.40%)
Dec 28, 2017 40.25 40.25 40.12 40.15 1,876 -0.14(-0.35%)
Dec 27, 2017 40.27 40.29 40.27 40.29 400 -0.00(-0.01%)
Dec 21, 2017 40.30 40.30 40.30 29 -0.32(-0.79%)
Dec 18, 2017 40.61 40.61 40.61 34 -0.05(-0.12%)
Dec 15, 2017 40.66 40.66 40.66 40.66 530 +0.12(+0.29%)
Dec 13, 2017 40.55 40.55 40.55 97 -0.30(-0.72%)
Dec 12, 2017 40.88 40.88 40.83 40.84 1,440 +0.13(+0.32%)
Dec 07, 2017 40.71 40.71 40.71 0 +0.14(+0.35%)
Dec 06, 2017 40.57 40.57 40.57 40.57 1,016 +0.18(+0.45%)
Dec 04, 2017 40.39 40.39 40.39 18 -0.01(-0.04%)
Nov 28, 2017 40.40 40.40 40.40 0 +0.26(+0.66%)
Nov 27, 2017 40.12 40.14 40.12 40.14 700 -0.59(-1.45%)
Nov 21, 2017 40.73 40.73 40.73 117 +0.10(+0.25%)
Nov 16, 2017 40.63 40.63 40.63 77 +0.15(+0.38%)
Nov 15, 2017 40.43 40.48 40.42 40.48 1,000 -0.04(-0.11%)
Nov 14, 2017 40.50 40.52 40.50 40.52 297 -0.34(-0.83%)
Nov 10, 2017 40.86 40.86 40.86 150 -0.18(-0.44%)
Nov 09, 2017 41.04 41.04 41.04 41.04 349 -0.23(-0.56%)
Nov 07, 2017 41.27 41.27 41.27 0 +0.06(+0.15%)
Nov 06, 2017 41.49 42.23 41.21 41.21 1,975 +0.20(+0.48%)
Nov 02, 2017 41.01 41.01 41.01 3 -0.10(-0.25%)
Oct 30, 2017 41.11 41.11 41.11 77 -0.09(-0.21%)
Oct 27, 2017 41.23 41.23 41.20 41.20 400 +0.16(+0.39%)
Oct 26, 2017 40.57 41.04 40.57 41.04 6,064 +0.52(+1.28%)
Oct 25, 2017 40.58 40.58 40.52 40.52 735 -0.10(-0.25%)
Oct 24, 2017 40.66 40.66 40.61 40.62 1,200 +0.23(+0.57%)
Oct 19, 2017 40.39 40.39 40.39 0 -0.21(-0.52%)
Oct 18, 2017 40.58 40.60 40.58 40.60 2,801 +0.02(+0.05%)
Oct 17, 2017 40.69 40.69 40.57 40.58 33,854 +0.09(+0.22%)
Oct 16, 2017 40.49 40.49 40.49 40.49 230 +0.11(+0.27%)
Oct 13, 2017 40.38 40.38 40.38 40.38 5,719 +0.00(+0.00%)
Oct 11, 2017 40.38 40.38 40.38 25 -0.15(-0.37%)
Oct 10, 2017 40.45 40.54 40.45 40.53 4,154 -0.16(-0.40%)
Oct 09, 2017 40.69 40.69 40.69 40.69 251 -0.09(-0.22%)
Oct 06, 2017 40.71 40.78 40.70 40.78 1,322 +0.18(+0.44%)
Oct 03, 2017 40.60 50 -0.07(-0.18%)
Oct 02, 2017 40.67 40.67 40.67 40.67 593 +0.11(+0.28%)
Sep 29, 2017 40.56 40.56 40.56 40.56 101 +0.01(+0.02%)
Sep 28, 2017 40.54 40.55 40.54 40.55 346 -0.10(-0.25%)
Sep 27, 2017 40.66 40.66 40.66 40.66 166 +0.20(+0.49%)
Sep 26, 2017 40.46 40.46 40.46 40.46 465 +0.15(+0.38%)
Sep 25, 2017 40.31 40.31 40.31 40.31 300 +0.42(+1.05%)
Sep 22, 2017 40.00 40.00 39.89 39.89 652 -0.22(-0.56%)
Sep 21, 2017 40.11 40.11 40.11 40.11 500 +0.13(+0.33%)
Sep 20, 2017 39.98 39.98 39.98 39.98 1,000 +0.03(+0.07%)
Sep 18, 2017 39.95 39.95 39.95 0 +0.02(+0.04%)
Sep 15, 2017 39.94 39.94 39.94 39.94 142 -0.09(-0.24%)
Sep 14, 2017 40.02 40.03 40.02 40.03 350 +0.16(+0.39%)
Sep 12, 2017 39.88 39.88 39.88 0 +0.01(+0.04%)
Sep 11, 2017 39.75 39.86 39.75 39.86 200 +0.11(+0.28%)
Sep 07, 2017 39.75 100 -0.27(-0.67%)
Sep 06, 2017 40.00 40.06 40.00 40.02 1,850 -0.07(-0.17%)
Aug 31, 2017 40.09 30 +0.30(+0.75%)
Aug 29, 2017 39.79 21 -0.38(-0.94%)
Aug 25, 2017 40.17 10 -0.37(-0.92%)
Aug 22, 2017 40.54 1 -0.03(-0.07%)
Aug 18, 2017 40.57 66 -0.02(-0.04%)
Aug 16, 2017 40.59 10 +0.01(+0.02%)
Aug 15, 2017 40.55 40.69 40.55 40.58 1,330 +0.09(+0.21%)
Aug 14, 2017 40.12 40.50 40.12 40.49 1,222 -0.06(-0.14%)
Aug 10, 2017 40.55 40.55 40.55 0 -0.05(-0.11%)
Aug 09, 2017 40.68 40.68 40.50 40.59 22,200 -0.02(-0.05%)
Aug 08, 2017 40.61 40.61 40.61 40.61 325 +0.19(+0.48%)
Aug 07, 2017 40.41 40.42 40.41 40.42 300 -0.13(-0.33%)
Aug 04, 2017 40.60 40.72 40.53 40.55 684 +0.44(+1.10%)
Aug 03, 2017 40.08 40.11 40.08 40.11 200 -0.06(-0.16%)
Aug 02, 2017 40.34 40.34 40.06 40.17 3,633 -0.26(-0.64%)
Aug 01, 2017 40.36 40.43 40.31 40.43 31,886 +0.00(+0.00%)
Jul 31, 2017 40.41 40.45 40.41 40.43 600 -0.05(-0.12%)
Jul 28, 2017 40.57 40.62 40.48 40.48 12,460 -0.38(-0.93%)
Jul 27, 2017 40.86 40.86 40.86 40.86 272 +0.28(+0.69%)
Jul 26, 2017 40.61 40.61 40.58 40.58 388 -0.31(-0.77%)
Jul 25, 2017 40.90 40.90 40.90 40.90 306 -0.03(-0.09%)
Jul 24, 2017 40.94 40.98 40.93 40.93 812 -0.02(-0.04%)
Jul 20, 2017 40.95 2 -0.40(-0.96%)
Jul 19, 2017 41.24 41.34 41.24 41.34 658 +0.12(+0.28%)
Jul 18, 2017 41.17 41.23 41.17 41.23 2,016 -0.39(-0.95%)
Jul 14, 2017 41.62 171 -0.14(-0.33%)
Jul 12, 2017 41.76 41.76 41.76 0 +0.20(+0.48%)
Jul 11, 2017 41.56 41.56 41.56 41.56 3,307 -0.47(-1.12%)
Jul 05, 2017 42.03 50 +0.32(+0.77%)
Jul 03, 2017 41.71 41.71 41.71 41.71 0 +0.00(+0.00%)
Jun 30, 2017 41.71 41.71 41.71 0 -0.01(-0.03%)
Jun 29, 2017 41.65 41.72 41.65 41.72 274 -0.08(-0.19%)
Jun 28, 2017 41.92 41.92 41.80 41.80 320 -0.40(-0.95%)
Jun 27, 2017 42.31 42.31 42.20 42.20 228 -0.28(-0.66%)
Jun 23, 2017 42.48 42.48 42.48 0 -0.29(-0.68%)
Jun 22, 2017 42.72 42.77 42.72 42.77 208 +0.03(+0.08%)
Jun 21, 2017 42.73 42.73 42.73 42.73 160 -0.05(-0.11%)
Jun 20, 2017 42.75 42.85 42.75 42.78 2,400 +0.13(+0.30%)
Jun 19, 2017 42.68 42.68 42.65 42.65 251 -0.06(-0.14%)
Jun 16, 2017 42.71 42.71 42.71 42.71 6,900 +0.02(+0.05%)
Jun 15, 2017 42.72 42.72 42.69 42.69 605 +0.25(+0.59%)
Jun 14, 2017 42.31 42.44 42.31 42.44 2,883 -0.04(-0.10%)
Jun 12, 2017 42.48 2 -0.07(-0.16%)
Jun 09, 2017 42.55 42.55 42.55 42.55 100 +0.08(+0.19%)
Jun 08, 2017 42.35 42.47 42.35 42.47 1,230 +0.13(+0.31%)
Jun 07, 2017 42.33 42.40 42.26 42.34 6,330 +0.03(+0.07%)
Jun 05, 2017 42.31 42.31 42.31 0 +0.14(+0.33%)
Jun 02, 2017 42.20 42.25 42.17 42.17 1,350 -0.29(-0.68%)
Jun 01, 2017 42.25 42.46 42.25 42.46 1,200 +0.07(+0.17%)
May 31, 2017 42.39 42.40 42.35 42.39 912 -0.18(-0.42%)
May 30, 2017 42.58 42.59 42.57 42.57 587 +0.09(+0.21%)
May 25, 2017 42.48 42.48 42.48 0 -0.09(-0.21%)
May 24, 2017 42.57 42.57 42.56 42.57 1,653 +0.01(+0.02%)
May 23, 2017 42.48 42.56 42.48 42.56 5,928 +0.08(+0.19%)
May 19, 2017 42.48 42.48 42.48 0 -0.43(-1.00%)
May 18, 2017 42.74 42.91 42.74 42.91 1,071 +0.03(+0.07%)
May 16, 2017 42.88 30 -0.44(-1.02%)
May 15, 2017 43.32 43.35 43.27 43.32 1,921 -0.20(-0.45%)
May 12, 2017 43.49 43.55 43.49 43.52 4,430 -0.24(-0.55%)
May 11, 2017 43.76 43.76 43.76 43.76 191 -0.02(-0.03%)
May 10, 2017 43.77 43.77 43.77 43.77 100 +0.04(+0.08%)
May 09, 2017 43.61 43.74 43.61 43.74 1,658 +0.27(+0.61%)
May 08, 2017 43.35 43.51 43.35 43.47 816 +0.23(+0.53%)
May 05, 2017 43.31 43.31 43.24 43.24 438 -0.39(-0.89%)
May 03, 2017 43.63 136 +0.02(+0.05%)
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.