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

Ultrashort Euro -2X ETF (NY: EUO )

30.68 -0.04 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
Jun 30, 2009 19.67 19.89 19.67 19.83 108,472 +0.14(+0.71%)
Jun 29, 2009 19.75 19.78 19.60 19.69 64,827 +0.00(+0.00%)
Jun 26, 2009 19.69 19.78 19.56 19.69 70,373 -0.27(-1.35%)
Jun 25, 2009 20.11 20.20 19.85 19.96 71,921 -0.10(-0.51%)
Jun 24, 2009 19.76 20.19 19.76 20.06 46,064 +0.44(+2.25%)
Jun 23, 2009 19.94 19.95 19.58 19.62 155,235 -0.69(-3.40%)
Jun 22, 2009 20.32 20.40 20.20 20.31 81,593 +0.23(+1.15%)
Jun 19, 2009 20.15 20.18 19.90 20.08 67,529 -0.17(-0.84%)
Jun 18, 2009 20.01 20.26 19.94 20.25 58,328 +0.18(+0.90%)
Jun 17, 2009 20.26 20.42 19.99 20.07 101,535 -0.35(-1.71%)
Jun 16, 2009 20.34 20.43 20.16 20.42 120,970 -0.08(-0.39%)
Jun 15, 2009 20.32 20.65 20.31 20.50 192,518 +0.53(+2.65%)
Jun 12, 2009 20.01 20.10 19.82 19.97 42,402 +0.32(+1.63%)
Jun 11, 2009 19.85 19.89 19.45 19.65 64,129 -0.34(-1.70%)
Jun 10, 2009 19.76 20.16 19.75 19.99 165,780 +0.24(+1.22%)
Jun 09, 2009 19.96 20.06 19.70 19.75 319,318 -0.52(-2.57%)
Jun 08, 2009 20.37 20.40 20.20 20.27 220,733 +0.19(+0.95%)
Jun 05, 2009 19.80 20.18 19.80 20.08 123,555 +0.62(+3.19%)
Jun 04, 2009 19.65 19.68 19.36 19.46 257,068 -0.12(-0.61%)
Jun 03, 2009 19.46 19.67 19.42 19.58 105,200 +0.45(+2.36%)
Jun 02, 2009 19.42 19.42 19.06 19.13 185,895 -0.47(-2.40%)
Jun 01, 2009 19.42 19.62 19.35 19.60 123,456 -0.02(-0.10%)
May 29, 2009 19.79 19.81 19.55 19.62 406,809 -0.60(-2.97%)
May 28, 2009 20.22 20.26 20.08 20.22 67,671 -0.12(-0.59%)
May 27, 2009 20.35 20.36 20.11 20.34 61,782 +0.23(+1.14%)
May 26, 2009 20.31 20.37 20.02 20.11 89,195 +0.09(+0.45%)
May 22, 2009 20.07 20.11 19.88 20.02 92,551 -0.30(-1.48%)
May 21, 2009 20.74 20.81 20.25 20.32 90,846 -0.40(-1.93%)
May 20, 2009 20.98 21.11 20.54 20.72 282,366 -0.45(-2.13%)
May 19, 2009 21.31 21.33 21.06 21.17 52,900 -0.25(-1.17%)
May 18, 2009 21.55 21.64 21.40 21.42 124,264 -0.18(-0.83%)
May 15, 2009 21.36 21.69 21.22 21.60 145,955 +0.45(+2.13%)
May 14, 2009 21.32 21.32 21.08 21.15 33,370 -0.18(-0.84%)
May 13, 2009 21.23 21.35 21.10 21.33 42,973 +0.22(+1.04%)
May 12, 2009 21.01 21.26 21.00 21.11 100,256 -0.18(-0.85%)
May 11, 2009 21.32 21.36 21.15 21.29 195,860 +0.14(+0.66%)
May 08, 2009 21.59 21.73 21.14 21.15 399,210 -0.78(-3.56%)
May 07, 2009 21.83 22.06 21.67 21.93 40,303 -0.19(-0.86%)
May 06, 2009 22.09 22.35 22.09 22.12 18,865 -0.02(-0.09%)
May 05, 2009 21.85 22.24 21.85 22.14 34,699 +0.21(+0.96%)
May 04, 2009 22.37 22.37 21.85 21.93 46,479 -0.41(-1.84%)
May 01, 2009 22.43 22.43 22.33 22.34 34,937 -0.12(-0.53%)
Apr 30, 2009 22.50 22.64 22.36 22.46 261,819 +0.07(+0.31%)
Apr 29, 2009 22.52 22.52 22.10 22.39 81,666 -0.44(-1.93%)
Apr 28, 2009 23.17 23.17 22.76 22.83 76,579 -0.36(-1.55%)
Apr 27, 2009 22.93 23.32 22.82 23.19 72,626 +0.75(+3.34%)
Apr 24, 2009 22.40 22.51 22.26 22.44 152,286 -0.37(-1.62%)
Apr 23, 2009 23.34 23.34 22.75 22.81 483,997 -0.60(-2.56%)
Apr 22, 2009 23.46 23.46 23.17 23.41 114,300 -0.20(-0.85%)
Apr 21, 2009 23.63 23.67 23.34 23.61 92,365 +0.01(+0.04%)
Apr 20, 2009 23.45 23.79 23.45 23.60 67,624 +0.33(+1.42%)
Apr 17, 2009 23.14 23.36 23.14 23.27 70,695 +0.43(+1.88%)
Apr 16, 2009 22.60 22.97 22.60 22.84 86,158 +0.25(+1.11%)
Apr 15, 2009 22.81 22.87 22.59 22.59 34,962 +0.16(+0.71%)
Apr 14, 2009 22.48 22.53 22.37 22.43 26,177 +0.32(+1.45%)
Apr 13, 2009 22.44 22.50 22.09 22.11 281,963 -0.69(-3.03%)
Apr 09, 2009 22.54 22.91 22.43 22.80 46,366 +0.26(+1.15%)
Apr 08, 2009 22.53 22.65 22.37 22.54 45,151 +0.11(+0.49%)
Apr 07, 2009 22.47 22.55 22.38 22.43 181,370 +0.50(+2.28%)
Apr 06, 2009 21.77 22.14 21.76 21.93 68,126 +0.33(+1.53%)
Apr 03, 2009 21.98 22.07 21.60 21.60 127,458 -0.31(-1.41%)
Apr 02, 2009 23.34 23.34 21.14 21.91 126,160 -0.69(-3.07%)
Apr 01, 2009 22.54 22.76 22.50 22.60 53,631 +0.06(+0.28%)
Mar 31, 2009 22.49 22.65 22.43 22.54 163,082 -0.33(-1.44%)
Mar 30, 2009 22.99 23.10 22.75 22.87 102,255 +1.11(+5.10%)
Mar 26, 2009 21.61 21.88 21.49 21.76 142,683 +0.17(+0.79%)
Mar 25, 2009 21.98 22.07 21.38 21.59 126,528 -0.47(-2.13%)
Mar 24, 2009 21.87 22.11 21.65 22.06 503,961 +0.66(+3.08%)
Mar 23, 2009 21.42 21.52 21.34 21.40 198,902 -0.30(-1.38%)
Mar 20, 2009 21.46 21.78 21.34 21.70 117,000 +0.42(+1.97%)
Mar 19, 2009 21.18 21.38 21.05 21.28 225,085 -0.47(-2.16%)
Mar 18, 2009 23.15 23.35 20.69 21.75 587,454 -1.95(-8.22%)
Mar 17, 2009 23.93 24.01 23.64 23.70 65,192 -0.11(-0.47%)
Mar 16, 2009 23.57 23.84 23.48 23.81 95,857 -0.21(-0.87%)
Mar 13, 2009 24.05 24.16 23.83 24.02 0 +0.05(+0.21%)
Mar 12, 2009 24.47 24.64 23.90 23.97 283,683 -0.19(-0.79%)
Mar 11, 2009 24.55 24.64 24.09 24.16 125,691 -0.73(-2.93%)
Mar 10, 2009 24.54 25.15 24.38 24.89 81,743 -0.37(-1.46%)
Mar 09, 2009 25.40 25.40 25.00 25.26 125,787 +0.14(+0.56%)
Mar 06, 2009 24.77 25.22 24.60 25.12 0 -0.37(-1.44%)
Mar 05, 2009 25.69 25.69 25.35 25.49 88,485 +0.46(+1.82%)
Mar 04, 2009 25.42 25.45 24.97 25.03 105,161 -0.36(-1.42%)
Mar 02, 2009 25.27 25.44 25.15 25.39 237,762 +0.48(+1.93%)
Feb 27, 2009 25.03 25.18 24.68 24.91 0 +0.15(+0.61%)
Feb 26, 2009 24.66 24.86 24.61 24.76 133,372 -0.12(-0.48%)
Feb 25, 2009 24.60 24.92 24.47 24.88 46,637 +0.48(+1.97%)
Feb 24, 2009 24.84 24.88 24.19 24.40 64,009 -0.48(-1.93%)
Feb 23, 2009 24.65 24.91 24.50 24.88 311,039 +0.45(+1.84%)
Feb 20, 2009 25.56 25.56 24.20 24.43 111,788 -0.72(-2.86%)
Feb 19, 2009 24.81 25.15 24.74 25.15 97,121 -0.51(-1.99%)
Feb 18, 2009 25.37 25.80 25.37 25.66 215,892 +0.20(+0.79%)
Feb 17, 2009 25.40 25.63 25.12 25.46 215,035 +1.12(+4.60%)
Feb 13, 2009 24.51 24.51 24.18 24.34 15,100 -0.12(-0.49%)
Feb 12, 2009 24.77 24.91 24.38 24.46 74,722 +0.18(+0.73%)
Feb 11, 2009 24.16 24.42 24.00 24.28 82,246 -0.11(-0.44%)
Feb 10, 2009 24.02 24.47 23.70 24.39 36,985 +0.50(+2.09%)
Feb 09, 2009 23.74 23.89 23.50 23.89 109,914 -0.21(-0.87%)
Feb 06, 2009 24.49 24.52 23.88 24.10 57,534 -0.63(-2.55%)
Feb 05, 2009 24.71 24.79 24.39 24.73 20,990 +0.34(+1.39%)
Feb 04, 2009 24.23 24.53 24.21 24.39 45,039 +0.57(+2.39%)
Feb 03, 2009 24.47 24.53 23.74 23.82 41,450 -1.05(-4.22%)
Feb 02, 2009 24.92 24.96 24.44 24.87 62,962 -0.15(-0.61%)
Jan 30, 2009 24.46 25.04 24.24 25.02 0 +0.83(+3.43%)
Jan 29, 2009 23.38 24.19 23.35 24.19 54,413 +0.85(+3.64%)
Jan 28, 2009 22.84 23.60 22.84 23.34 45,819 +0.02(+0.08%)
Jan 27, 2009 23.30 23.56 23.21 23.32 126,061 +0.02(+0.09%)
Jan 26, 2009 23.30 23.58 23.17 23.30 29,978 -0.78(-3.24%)
Jan 23, 2009 24.51 24.73 23.87 24.08 36,972 +0.13(+0.54%)
Jan 22, 2009 24.12 24.26 23.89 23.95 19,890 +0.09(+0.38%)
Jan 21, 2009 24.37 24.69 23.79 23.86 269,917 -0.59(-2.41%)
Jan 20, 2009 24.56 24.56 24.11 24.45 124,511 +1.47(+6.40%)
Jan 16, 2009 22.99 23.32 22.81 22.98 36,400 -0.63(-2.67%)
Jan 15, 2009 23.41 24.03 23.36 23.61 132,879 +0.00(+0.00%)
Jan 14, 2009 23.81 23.81 23.45 23.61 16,851 +0.08(+0.34%)
Jan 13, 2009 23.50 23.58 23.24 23.53 60,213 +0.71(+3.11%)
Jan 12, 2009 22.78 23.05 22.63 22.82 23,912 +0.20(+0.88%)
Jan 09, 2009 22.23 22.63 22.23 22.62 26,040 +0.98(+4.53%)
Jan 08, 2009 21.41 21.80 21.37 21.64 45,785 -0.25(-1.14%)
Jan 07, 2009 21.62 22.08 21.62 21.89 50,053 -0.34(-1.53%)
Jan 06, 2009 22.74 22.79 22.18 22.23 121,687 -0.05(-0.22%)
Jan 05, 2009 22.17 22.30 21.97 22.28 85,874 +0.81(+3.76%)
Jan 02, 2009 21.29 21.50 21.00 21.47 0 +0.21(+1.00%)
Jan 01, 2009 21.19 21.46 20.78 21.26 0 +0.00(+0.00%)
Dec 31, 2008 21.19 21.46 20.78 21.26 25,427 +0.63(+3.05%)
Dec 30, 2008 20.62 20.63 20.39 20.63 17,920 -0.33(-1.57%)
Dec 29, 2008 20.31 21.00 19.93 20.96 66,171 +0.15(+0.72%)
Dec 26, 2008 20.73 20.92 20.49 20.81 13,294 -0.37(-1.77%)
Dec 24, 2008 21.10 21.18 21.00 21.18 3,474 -0.06(-0.26%)
Dec 23, 2008 21.17 21.27 21.07 21.24 12,535 -0.01(-0.05%)
Dec 22, 2008 21.32 21.39 21.03 21.25 58,606 -0.17(-0.79%)
Dec 19, 2008 21.37 21.67 21.10 21.42 97,498 +0.98(+4.79%)
Dec 18, 2008 19.74 20.55 19.66 20.44 80,729 +0.39(+1.95%)
Dec 17, 2008 20.74 20.74 19.81 20.05 68,138 -0.70(-3.37%)
Dec 16, 2008 21.99 21.99 20.63 20.75 139,454 -1.39(-6.26%)
Dec 15, 2008 22.68 22.68 22.06 22.14 27,964 -1.02(-4.42%)
Dec 12, 2008 23.43 23.43 23.05 23.16 13,407 -0.21(-0.90%)
Dec 11, 2008 23.95 23.95 23.11 23.37 61,327 -1.26(-5.12%)
Dec 10, 2008 25.02 25.02 24.50 24.63 44,049 -0.40(-1.60%)
Dec 09, 2008 25.42 31.20 24.67 25.03 70,651 +0.10(+0.40%)
Dec 08, 2008 25.25 25.25 24.74 24.93 32,363 -0.78(-3.03%)
Dec 05, 2008 26.01 26.03 25.60 25.71 0 +0.29(+1.14%)
Dec 04, 2008 26.12 26.12 25.28 25.42 7,724 -0.46(-1.78%)
Dec 03, 2008 25.96 26.27 25.88 25.88 9,740 +0.25(+0.98%)
Dec 02, 2008 25.92 25.92 25.63 25.63 3,566 -0.40(-1.54%)
Dec 01, 2008 26.27 26.27 26.00 26.03 14,724 +0.24(+0.93%)
Nov 28, 2008 25.79 25.79 25.79 25.79 100 +0.76(+3.04%)
Nov 26, 2008 25.00 25.24 25.00 25.03 3,502 +0.28(+1.13%)
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.