Skip to main content

Ultrashort Euro -2X ETF (NY: EUO )

30.96 +0.24 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.25 19.27 19.21 19.21 665,367 -0.02(-0.10%)
Apr 27, 2012 19.17 19.23 19.14 19.23 1,028,917 +0.02(+0.10%)
Apr 26, 2012 19.29 19.31 19.18 19.21 898,193 -0.08(-0.41%)
Apr 25, 2012 19.27 19.42 19.24 19.29 1,786,348 -0.08(-0.41%)
Apr 24, 2012 19.37 19.39 19.28 19.37 1,085,935 -0.11(-0.56%)
Apr 23, 2012 19.52 19.61 19.46 19.48 1,429,034 +0.17(+0.88%)
Apr 20, 2012 19.38 19.39 19.26 19.31 1,626,393 -0.22(-1.13%)
Apr 19, 2012 19.63 19.65 19.48 19.53 1,080,411 -0.05(-0.26%)
Apr 18, 2012 19.73 19.74 19.53 19.58 2,095,207 +0.04(+0.20%)
Apr 17, 2012 19.54 19.62 19.47 19.54 1,285,609 +0.01(+0.05%)
Apr 16, 2012 19.80 19.86 19.49 19.53 2,530,878 -0.18(-0.91%)
Apr 13, 2012 19.55 19.73 19.55 19.71 2,059,230 +0.32(+1.65%)
Apr 12, 2012 19.49 19.49 19.30 19.39 1,862,838 -0.24(-1.22%)
Apr 11, 2012 19.52 19.67 19.49 19.63 2,132,809 -0.07(-0.36%)
Apr 10, 2012 19.68 19.79 19.61 19.70 2,568,395 +0.09(+0.46%)
Apr 09, 2012 19.80 19.80 19.55 19.61 1,049,699 -0.16(-0.81%)
Apr 05, 2012 19.81 19.82 19.73 19.77 1,062,892 +0.22(+1.13%)
Apr 04, 2012 19.57 19.61 19.51 19.55 1,785,142 +0.29(+1.51%)
Apr 03, 2012 19.01 19.33 18.94 19.26 1,932,158 +0.28(+1.48%)
Apr 02, 2012 19.12 19.13 18.96 18.98 920,435 +0.01(+0.05%)
Mar 30, 2012 18.94 19.05 18.91 18.97 1,207,764 -0.13(-0.68%)
Mar 29, 2012 19.17 19.20 19.08 19.10 1,069,206 +0.08(+0.42%)
Mar 28, 2012 19.01 19.15 18.98 19.02 1,441,683 -0.01(-0.05%)
Mar 27, 2012 18.98 19.03 18.94 19.03 1,043,615 +0.13(+0.69%)
Mar 26, 2012 19.05 19.05 18.88 18.90 2,415,177 -0.28(-1.46%)
Mar 23, 2012 19.27 19.31 19.12 19.18 2,098,864 -0.24(-1.24%)
Mar 22, 2012 19.54 19.54 19.37 19.42 1,966,257 +0.08(+0.41%)
Mar 21, 2012 19.28 19.44 19.21 19.34 1,674,554 +0.04(+0.21%)
Mar 20, 2012 19.38 19.41 19.22 19.30 1,426,501 +0.05(+0.26%)
Mar 19, 2012 19.51 19.53 19.18 19.25 3,190,254 -0.23(-1.18%)
Mar 16, 2012 19.60 19.61 19.41 19.48 2,829,060 -0.24(-1.22%)
Mar 15, 2012 19.81 19.85 19.62 19.72 1,813,656 -0.18(-0.90%)
Mar 14, 2012 19.82 19.95 19.78 19.90 2,424,996 +0.13(+0.66%)
Mar 13, 2012 19.79 19.81 19.61 19.77 3,048,972 +0.23(+1.18%)
Mar 12, 2012 19.61 19.67 19.51 19.54 1,306,306 -0.10(-0.51%)
Mar 09, 2012 19.59 19.70 19.56 19.64 2,410,878 +0.44(+2.29%)
Mar 08, 2012 19.32 19.32 19.12 19.20 1,958,453 -0.36(-1.84%)
Mar 07, 2012 19.66 19.71 19.51 19.56 1,621,848 -0.11(-0.56%)
Mar 06, 2012 19.63 19.70 19.60 19.67 2,374,377 +0.31(+1.60%)
Mar 05, 2012 19.33 19.40 19.29 19.36 1,343,311 -0.03(-0.15%)
Mar 02, 2012 19.34 19.45 19.34 19.39 2,238,840 +0.27(+1.41%)
Mar 01, 2012 19.12 19.14 19.02 19.12 1,573,753 +0.04(+0.21%)
Feb 29, 2012 18.71 19.09 18.66 19.08 3,812,947 +0.41(+2.20%)
Feb 28, 2012 18.75 18.88 18.64 18.67 2,166,040 -0.19(-1.01%)
Feb 27, 2012 18.93 18.95 18.80 18.86 2,334,469 +0.18(+0.96%)
Feb 24, 2012 18.80 18.80 18.61 18.68 3,037,589 -0.25(-1.32%)
Feb 23, 2012 19.17 19.23 18.93 18.93 3,269,184 -0.38(-1.97%)
Feb 22, 2012 19.34 19.40 19.24 19.31 1,349,397 +0.00(+0.00%)
Feb 21, 2012 19.31 19.38 19.21 19.31 2,063,127 -0.25(-1.28%)
Feb 17, 2012 19.46 19.62 19.45 19.56 1,654,103 -0.06(-0.31%)
Feb 16, 2012 19.99 20.01 19.57 19.62 5,635,781 -0.21(-1.06%)
Feb 15, 2012 19.73 19.91 19.72 19.83 2,853,410 +0.15(+0.76%)
Feb 14, 2012 19.55 19.80 19.51 19.68 2,059,918 +0.21(+1.08%)
Feb 13, 2012 19.31 19.49 19.31 19.47 1,847,753 -0.08(-0.41%)
Feb 10, 2012 19.51 19.56 19.47 19.55 2,120,093 +0.35(+1.82%)
Feb 09, 2012 19.15 19.25 19.10 19.20 3,099,230 -0.08(-0.41%)
Feb 08, 2012 19.32 19.39 19.21 19.28 3,562,414 -0.04(-0.21%)
Feb 07, 2012 19.51 19.53 19.25 19.32 3,185,919 -0.34(-1.73%)
Feb 06, 2012 19.89 19.91 19.63 19.66 3,056,675 +0.04(+0.20%)
Feb 03, 2012 19.80 19.82 19.55 19.62 3,333,337 +0.00(+0.00%)
Feb 02, 2012 19.64 19.68 19.50 19.62 1,996,801 +0.02(+0.10%)
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.