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 30, 2018 43.40 43.48 43.40 43.47 2,600 +0.27(+0.61%)
Nov 29, 2018 43.20 43.22 43.20 43.20 491 -0.02(-0.04%)
Nov 28, 2018 43.59 43.59 43.17 43.22 1,957 -0.28(-0.65%)
Nov 27, 2018 43.51 43.56 43.47 43.51 2,425 +0.13(+0.31%)
Nov 26, 2018 43.28 43.37 43.28 43.37 7,269 +0.22(+0.52%)
Nov 23, 2018 43.15 43.15 43.15 43.15 100 +0.00(+0.00%)
Nov 21, 2018 43.15 43.15 43.15 0 -0.07(-0.16%)
Nov 20, 2018 43.04 43.24 43.04 43.22 1,983 +0.35(+0.81%)
Nov 19, 2018 42.87 42.87 42.87 42.87 194 -0.55(-1.26%)
Nov 16, 2018 43.42 43.42 43.42 43.42 100 +0.00(+0.00%)
Nov 15, 2018 43.42 43.42 43.42 43.42 473 -0.11(-0.25%)
Nov 14, 2018 43.53 43.53 43.53 43.53 4 +0.00(+0.00%)
Nov 13, 2018 43.57 43.57 43.53 43.53 568 -0.02(-0.05%)
Nov 12, 2018 43.40 43.55 43.40 43.55 603 +0.31(+0.72%)
Nov 09, 2018 43.23 43.25 43.23 43.24 500 +0.27(+0.63%)
Nov 08, 2018 42.97 42.97 42.97 42.97 1,165 -0.05(-0.12%)
Nov 07, 2018 43.02 43.02 43.02 43.02 3 +0.00(+0.00%)
Nov 06, 2018 43.02 43.02 43.02 43.02 76 +0.00(+0.00%)
Nov 05, 2018 43.02 43.02 43.02 43.02 3 +0.00(+0.00%)
Nov 02, 2018 43.02 43.02 43.02 43.02 100 -0.00(-0.00%)
Nov 01, 2018 43.02 43.02 43.02 43.02 26 +0.00(+0.00%)
Oct 31, 2018 43.02 43.02 2 +0.00(+0.00%)
Oct 30, 2018 43.02 43.02 43.02 0 +0.00(+0.00%)
Oct 29, 2018 43.02 43.02 43.02 43.02 1,650 +0.10(+0.23%)
Oct 26, 2018 42.92 42.92 42.92 42.92 200 -0.21(-0.49%)
Oct 25, 2018 43.13 43.13 43.13 43.13 326 +0.42(+0.99%)
Oct 24, 2018 42.71 42.71 42.71 42.71 1 +0.00(+0.00%)
Oct 23, 2018 42.71 42.71 42.71 0 +0.00(+0.00%)
Oct 22, 2018 42.71 42.71 42.71 42.71 103 +0.17(+0.39%)
Oct 19, 2018 42.54 42.54 42.54 42.54 100 +0.24(+0.57%)
Oct 18, 2018 42.30 42.30 42.30 42.30 2 +0.00(+0.00%)
Oct 17, 2018 42.30 42.30 42.30 42.30 112 +0.00(+0.00%)
Oct 16, 2018 42.30 42.30 42.30 42.30 50 +0.00(+0.00%)
Oct 15, 2018 42.30 42.30 42.30 42.30 1 +0.00(+0.00%)
Oct 12, 2018 42.30 42.30 42.30 42.30 100 +0.00(+0.00%)
Oct 11, 2018 42.30 42.30 42.30 42.30 650 -0.30(-0.70%)
Oct 10, 2018 42.60 42.60 24 +0.00(+0.00%)
Oct 09, 2018 42.61 42.61 42.60 42.60 969 -0.00(-0.00%)
Oct 08, 2018 42.60 42.60 42.60 42.60 520 +0.14(+0.33%)
Oct 05, 2018 42.46 42.46 42.46 42.46 500 -0.06(-0.14%)
Oct 04, 2018 42.51 42.52 42.51 42.52 840 +0.03(+0.08%)
Oct 03, 2018 42.45 42.49 42.45 42.49 600 +0.13(+0.30%)
Oct 02, 2018 42.39 42.39 42.26 42.36 7,362 +0.24(+0.57%)
Oct 01, 2018 42.12 42.12 42.12 0 +0.00(+0.00%)
Sep 28, 2018 42.12 42.12 42.12 42.12 400 +0.68(+1.64%)
Sep 27, 2018 41.44 41.44 41.44 41.44 40 +0.00(+0.00%)
Sep 26, 2018 41.49 41.64 41.44 41.44 1,197 -0.08(-0.19%)
Sep 25, 2018 41.52 41.52 41.52 41.52 2,607 -0.04(-0.10%)
Sep 24, 2018 41.50 41.57 41.50 41.56 3,889 +0.01(+0.03%)
Sep 21, 2018 41.55 41.55 41.55 41.55 300 -0.26(-0.62%)
Sep 20, 2018 41.81 41.81 41.81 0 +0.00(+0.00%)
Sep 19, 2018 41.74 41.84 41.74 41.81 2,629 +0.01(+0.02%)
Sep 18, 2018 41.80 41.80 41.80 0 +0.00(+0.00%)
Sep 17, 2018 41.78 41.80 41.78 41.80 1,202 +0.04(+0.10%)
Sep 14, 2018 41.76 41.76 41.76 41.76 100 -0.00(-0.00%)
Sep 13, 2018 41.73 41.76 41.73 41.76 1,198 -0.20(-0.48%)
Sep 12, 2018 42.01 42.01 41.96 41.96 1,400 -0.12(-0.28%)
Sep 11, 2018 42.08 42.08 42.08 0 +0.00(+0.00%)
Sep 10, 2018 42.08 42.08 42.08 42.08 103 -0.08(-0.19%)
Sep 07, 2018 42.16 42.16 42.14 42.16 1,600 +0.15(+0.36%)
Sep 06, 2018 41.93 42.04 41.93 42.01 671 -0.04(-0.10%)
Sep 05, 2018 42.05 42.05 42.05 0 +0.00(+0.00%)
Sep 04, 2018 42.05 42.05 42.05 42.05 6 +0.00(+0.00%)
Aug 31, 2018 42.05 42.05 42.05 0 +0.21(+0.50%)
Aug 30, 2018 41.86 41.86 41.84 41.84 1,003 +0.09(+0.22%)
Aug 29, 2018 41.75 41.75 41.75 41.75 265 -0.06(-0.14%)
Aug 28, 2018 41.81 41.81 109 +0.00(+0.00%)
Aug 27, 2018 41.81 41.81 41.81 41.81 346 -0.10(-0.24%)
Aug 24, 2018 41.89 41.91 41.89 41.91 400 -0.66(-1.55%)
Aug 23, 2018 42.57 42.57 42.57 0 +0.00(+0.00%)
Aug 22, 2018 42.57 42.57 42.57 42.57 38 +0.00(+0.00%)
Aug 21, 2018 42.57 42.57 42.57 42.57 100 +0.00(+0.00%)
Aug 20, 2018 42.57 42.57 42.57 42.57 226 +0.00(+0.00%)
Aug 17, 2018 42.57 42.57 42.57 42.57 200 -0.48(-1.11%)
Aug 16, 2018 43.05 43.05 43.05 43.05 103 +0.00(+0.00%)
Aug 15, 2018 43.05 43.05 43.05 43.05 825 +0.16(+0.37%)
Aug 14, 2018 42.85 42.89 42.85 42.89 960 +0.14(+0.33%)
Aug 13, 2018 42.82 42.82 42.65 42.75 3,032 +0.06(+0.14%)
Aug 10, 2018 42.69 42.69 42.69 42.69 500 +0.70(+1.67%)
Aug 09, 2018 41.99 41.99 41.99 41.99 3 +0.00(+0.00%)
Aug 08, 2018 41.99 41.99 41.99 0 +0.00(+0.00%)
Aug 07, 2018 42.02 42.02 41.99 41.99 1,954 -0.09(-0.22%)
Aug 06, 2018 42.08 42.08 42.08 42.08 101 +0.39(+0.94%)
Aug 03, 2018 41.69 41.69 41.69 41.69 100 +0.00(+0.00%)
Aug 02, 2018 41.69 41.69 41.69 41.69 4 +0.00(+0.00%)
Aug 01, 2018 41.74 41.74 41.69 41.69 652 +0.00(+0.00%)
Jul 31, 2018 41.69 41.69 41.69 41.69 65 +0.00(+0.00%)
Jul 30, 2018 41.69 41.69 11 +0.00(+0.00%)
Jul 27, 2018 41.69 41.69 41.69 41.69 100 +0.09(+0.22%)
Jul 24, 2018 41.60 41.60 41.60 0 +0.23(+0.56%)
Jul 23, 2018 41.37 41.37 41.37 41.37 200 -0.25(-0.60%)
Jul 12, 2018 41.62 41.62 41.62 0 +0.38(+0.92%)
Jul 09, 2018 41.24 41.24 41.24 50 -0.40(-0.96%)
Jul 03, 2018 41.64 41.64 41.64 2 +0.11(+0.26%)
Jun 29, 2018 41.53 41.53 41.53 0 -0.46(-1.09%)
Jun 28, 2018 41.99 41.99 41.99 41.99 480 +0.36(+0.86%)
Jun 26, 2018 41.63 41.63 41.63 0 +0.18(+0.44%)
Jun 25, 2018 41.52 41.52 41.44 41.44 300 -0.38(-0.90%)
Jun 21, 2018 41.82 41.82 41.82 6 -0.04(-0.10%)
Jun 20, 2018 41.91 41.91 41.86 41.86 200 +0.11(+0.26%)
Jun 18, 2018 41.75 41.75 41.75 0 +0.04(+0.10%)
Jun 15, 2018 41.68 41.71 41.71 3,920 +0.03(+0.07%)
Jun 14, 2018 41.48 41.68 41.48 41.68 6,455 +0.53(+1.30%)
Jun 13, 2018 41.15 41.16 41.11 41.15 2,303 -0.29(-0.71%)
Jun 12, 2018 41.44 41.44 41.44 41.44 608 +0.33(+0.80%)
Jun 11, 2018 41.05 41.15 41.05 41.11 5,674 -0.10(-0.24%)
Jun 08, 2018 41.21 41.21 41.21 41.21 200 +0.22(+0.54%)
Jun 07, 2018 40.95 41.01 40.94 40.99 1,606 -0.40(-0.97%)
Jun 04, 2018 41.39 41.39 41.39 76 -0.13(-0.31%)
Jun 01, 2018 41.52 41.52 41.52 41.52 661 +0.11(+0.27%)
May 31, 2018 41.45 41.45 41.41 41.41 562 -0.15(-0.36%)
May 30, 2018 42.00 42.00 41.55 41.56 1,474 -0.44(-1.05%)
May 29, 2018 41.95 42.00 41.79 42.00 3,291 +0.50(+1.20%)
May 25, 2018 41.50 41.50 41.50 0 +0.23(+0.56%)
May 24, 2018 41.27 41.27 41.27 41.27 548 -0.06(-0.15%)
May 23, 2018 41.36 41.36 41.33 41.33 1,800 +0.27(+0.66%)
May 22, 2018 41.04 41.06 41.02 41.06 2,994 -0.07(-0.18%)
May 21, 2018 41.94 41.94 41.10 41.13 463 -0.00(-0.00%)
May 18, 2018 41.15 41.15 41.13 41.13 2,064 +0.13(+0.33%)
May 17, 2018 41.00 41.00 41.00 41.00 816 +0.08(+0.20%)
May 16, 2018 41.03 41.03 40.92 40.92 848 +0.11(+0.27%)
May 15, 2018 40.77 40.81 40.77 40.81 823 +0.31(+0.77%)
May 14, 2018 40.34 40.50 40.34 40.50 994 +0.06(+0.15%)
May 11, 2018 40.06 40.47 40.06 40.44 1,339 -0.12(-0.30%)
May 10, 2018 40.58 40.58 40.56 40.56 277 -0.21(-0.52%)
May 09, 2018 40.77 40.78 40.76 40.77 9,034 +0.05(+0.12%)
May 08, 2018 40.74 40.74 40.72 40.72 351 +0.20(+0.49%)
May 07, 2018 41.42 41.42 40.52 40.52 653 +0.19(+0.46%)
May 03, 2018 40.34 40.34 40.34 20 +0.11(+0.26%)
May 02, 2018 40.23 40.23 40.23 40.23 615 -0.06(-0.15%)
May 01, 2018 40.27 40.29 40.27 40.29 1,129 +0.31(+0.78%)
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%)
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.