Skip to main content

Ultrashort Euro -2X ETF (NY: EUO )

30.96 +0.24 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.89 25.91 25.79 26.00 59,182 -0.31(-1.18%)
Nov 29, 2021 26.34 26.37 26.27 26.31 105,687 +0.14(+0.53%)
Nov 26, 2021 26.26 26.26 26.09 26.17 30,813 -0.45(-1.69%)
Nov 24, 2021 26.66 26.70 26.62 26.62 31,224 +0.21(+0.80%)
Nov 23, 2021 26.45 26.47 26.33 26.41 15,151 +0.00(+0.00%)
Nov 22, 2021 26.43 26.50 26.36 26.41 20,701 +0.18(+0.69%)
Nov 19, 2021 26.09 26.25 26.09 26.23 20,505 +0.40(+1.55%)
Nov 18, 2021 26.00 25.87 25.83 25.83 20,529 -0.25(-0.96%)
Nov 17, 2021 26.19 26.22 26.08 26.08 31,633 -0.11(-0.42%)
Nov 16, 2021 26.06 26.19 26.00 26.19 230,795 +0.24(+0.92%)
Nov 15, 2021 25.62 25.95 25.56 25.95 14,355 +0.44(+1.72%)
Nov 12, 2021 25.51 25.56 25.48 25.51 11,412 +0.03(+0.12%)
Nov 11, 2021 25.39 25.52 25.39 25.48 34,081 +0.10(+0.39%)
Nov 10, 2021 25.10 25.38 25.38 52,737 +0.53(+2.13%)
Nov 09, 2021 24.89 24.97 24.81 24.85 11,059 -0.02(-0.08%)
Nov 08, 2021 24.95 24.99 24.87 24.87 23,666 -0.09(-0.36%)
Nov 05, 2021 25.13 25.21 24.96 24.96 30,473 -0.09(-0.36%)
Nov 04, 2021 25.01 25.15 25.01 25.05 26,862 +0.24(+0.97%)
Nov 03, 2021 24.95 25.00 24.68 24.81 53,082 -0.09(-0.36%)
Nov 02, 2021 24.90 24.95 24.86 24.90 53,345 +0.11(+0.44%)
Nov 01, 2021 24.92 24.99 24.79 24.79 318,933 -0.26(-1.04%)
Oct 29, 2021 24.69 25.13 24.69 25.05 53,428 +0.55(+2.24%)
Oct 28, 2021 24.57 24.57 24.50 24.50 36,469 -0.33(-1.33%)
Oct 27, 2021 24.75 24.90 24.75 24.83 28,674 -0.07(-0.28%)
Oct 26, 2021 24.78 24.90 16,936 +0.12(+0.48%)
Oct 25, 2021 24.79 24.84 24.78 24.78 32,925 +0.13(+0.53%)
Oct 22, 2021 24.67 24.77 24.64 24.65 10,553 -0.12(-0.48%)
Oct 21, 2021 24.69 24.77 24.69 24.77 6,554 +0.13(+0.52%)
Oct 20, 2021 24.67 24.69 24.62 24.64 9,422 -0.06(-0.24%)
Oct 19, 2021 24.70 24.74 24.62 24.70 16,722 -0.09(-0.36%)
Oct 18, 2021 24.81 24.89 24.77 24.79 22,603 -0.05(-0.22%)
Oct 15, 2021 24.88 24.90 24.83 24.84 27,067 -0.01(-0.02%)
Oct 14, 2021 24.86 24.93 24.85 24.85 15,621 -0.08(-0.32%)
Oct 13, 2021 24.98 25.04 24.88 24.93 22,338 -0.24(-0.95%)
Oct 12, 2021 25.10 25.21 25.10 25.17 15,877 +0.06(+0.24%)
Oct 11, 2021 24.97 25.11 24.94 25.11 10,645 +0.15(+0.60%)
Oct 08, 2021 25.02 25.04 24.96 24.96 14,840 -0.12(-0.48%)
Oct 07, 2021 25.13 25.13 25.00 25.08 9,866 +0.02(+0.08%)
Oct 06, 2021 25.08 25.17 25.05 25.06 19,982 +0.15(+0.60%)
Oct 05, 2021 24.94 24.95 24.83 24.91 29,586 +0.10(+0.40%)
Oct 04, 2021 24.80 24.82 24.71 24.81 104,832 -0.09(-0.36%)
Oct 01, 2021 24.89 24.95 24.86 24.90 252,034 -0.03(-0.12%)
Sep 30, 2021 24.94 25.04 24.89 24.93 45,941 +0.02(+0.08%)
Sep 29, 2021 24.67 24.92 24.67 24.91 19,251 +0.38(+1.55%)
Sep 28, 2021 24.50 24.57 24.48 24.53 36,818 +0.09(+0.37%)
Sep 27, 2021 24.49 24.49 24.42 24.44 18,897 +0.09(+0.37%)
Sep 24, 2021 24.40 24.43 24.35 24.35 6,530 +0.08(+0.33%)
Sep 23, 2021 24.35 24.35 24.24 24.27 9,721 -0.18(-0.73%)
Sep 22, 2021 24.31 24.50 24.27 24.45 17,791 +0.14(+0.57%)
Sep 21, 2021 24.34 24.36 24.28 24.31 12,119 -0.01(-0.04%)
Sep 20, 2021 24.39 24.40 24.32 24.32 11,138 -0.01(-0.04%)
Sep 17, 2021 24.20 24.34 24.20 24.33 14,354 +0.20(+0.83%)
Sep 16, 2021 24.21 24.23 24.13 24.13 28,647 +0.14(+0.58%)
Sep 15, 2021 23.96 24.02 23.94 23.99 8,612 -0.05(-0.21%)
Sep 14, 2021 23.90 24.04 23.90 24.04 7,116 +0.07(+0.29%)
Sep 13, 2021 24.04 24.06 23.97 23.97 6,256 -0.01(-0.02%)
Sep 10, 2021 23.93 23.98 23.90 23.98 5,975 +0.05(+0.23%)
Sep 09, 2021 23.94 23.95 23.89 23.92 3,950 -0.04(-0.17%)
Sep 08, 2021 23.95 24.02 23.91 23.96 17,491 +0.06(+0.25%)
Sep 07, 2021 23.88 23.90 23.79 23.90 45,211 +0.20(+0.84%)
Sep 03, 2021 23.65 23.74 23.63 23.70 10,970 -0.01(-0.04%)
Sep 02, 2021 23.85 23.85 23.71 23.71 20,300 -0.16(-0.67%)
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.