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

Ultrashort MSCI EAFE -2X ETF (NY: EFU )

6.680 +0.080 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2023 9.662 9.965 9.662 9.766 6,365 +0.19(+1.98%)
May 30, 2023 9.473 9.624 9.473 9.576 17,778 +0.20(+2.09%)
May 26, 2023 9.548 9.548 9.380 9.380 961 -0.18(-1.90%)
May 25, 2023 9.558 9.610 9.558 9.561 1,809 +0.02(+0.24%)
May 24, 2023 9.510 9.539 9.482 9.539 7,216 +0.28(+3.02%)
May 23, 2023 9.160 9.259 9.113 9.259 6,615 +0.26(+2.90%)
May 22, 2023 9.004 9.009 8.953 8.998 1,424 +0.01(+0.11%)
May 19, 2023 9.028 9.028 8.978 8.988 4,613 -0.10(-1.12%)
May 18, 2023 9.127 9.132 9.090 9.090 787 +0.04(+0.48%)
May 17, 2023 9.170 9.179 9.047 9.047 18,012 -0.10(-1.07%)
May 16, 2023 9.066 9.144 9.066 9.144 400 +0.17(+1.85%)
May 15, 2023 9.075 9.075 8.978 8.978 7,704 -0.12(-1.33%)
May 12, 2023 9.047 9.170 9.047 9.099 3,632 +0.02(+0.24%)
May 11, 2023 9.113 9.113 9.077 9.077 262 +0.06(+0.70%)
May 10, 2023 9.018 9.018 9.014 9.014 461 +0.04(+0.48%)
May 09, 2023 9.051 9.051 8.971 8.971 7,645 +0.08(+0.85%)
May 08, 2023 8.886 8.916 8.875 8.895 14,542 -0.01(-0.07%)
May 05, 2023 9.061 9.061 8.877 8.901 8,543 -0.26(-2.86%)
May 04, 2023 9.160 9.198 9.151 9.164 8,377 +0.05(+0.60%)
May 03, 2023 9.076 9.109 9.076 9.109 829 -0.05(-0.55%)
May 02, 2023 9.217 9.264 9.160 9.160 6,000 +0.19(+2.11%)
May 01, 2023 8.943 8.971 8.924 8.971 12,494 +0.01(+0.08%)
Apr 28, 2023 9.075 9.075 8.964 8.964 7,791 +0.02(+0.22%)
Apr 27, 2023 9.094 9.094 8.944 8.944 3,189 -0.22(-2.36%)
Apr 26, 2023 9.170 9.170 9.160 9.160 2,066 +0.02(+0.20%)
Apr 25, 2023 9.028 9.142 9.009 9.142 3,707 +0.24(+2.70%)
Apr 24, 2023 8.943 8.952 8.902 8.902 2,262 -0.04(-0.46%)
Apr 21, 2023 8.980 8.980 8.944 8.944 1,232 -0.10(-1.08%)
Apr 20, 2023 9.065 9.065 9.009 9.041 3,944 +0.03(+0.36%)
Apr 19, 2023 9.066 9.066 9.009 9.009 9,846 +0.05(+0.53%)
Apr 18, 2023 8.990 8.990 8.952 8.962 68,850 -0.11(-1.24%)
Apr 17, 2023 9.141 9.141 9.070 9.074 21,419 +0.04(+0.47%)
Apr 14, 2023 8.952 9.089 8.947 9.032 4,232 +0.07(+0.79%)
Apr 13, 2023 9.151 9.151 8.960 8.961 10,974 -0.23(-2.48%)
Apr 12, 2023 9.198 9.198 9.122 9.189 5,108 -0.12(-1.32%)
Apr 11, 2023 9.321 9.321 9.311 9.311 124 -0.05(-0.51%)
Apr 10, 2023 9.463 9.482 9.359 9.359 3,602 +0.00(+0.00%)
Apr 06, 2023 9.406 9.406 9.331 9.359 87,698 -0.07(-0.74%)
Apr 05, 2023 9.429 9.429 9.429 9.429 12 +0.12(+1.33%)
Apr 04, 2023 9.406 9.406 9.302 9.305 3,494 -0.00(-0.01%)
Apr 03, 2023 9.397 9.397 9.306 9.306 15,617 -0.16(-1.66%)
Mar 31, 2023 9.406 9.473 9.406 9.463 12,613 -0.09(-0.89%)
Mar 30, 2023 9.614 9.614 9.491 9.548 1,872 -0.21(-2.13%)
Mar 29, 2023 9.775 9.823 9.756 9.756 10,484 -0.24(-2.42%)
Mar 28, 2023 9.998 9.998 9.998 9.998 61 -0.02(-0.25%)
Mar 27, 2023 10.04 10.10 10.02 10.02 8,262 -0.20(-1.92%)
Mar 24, 2023 10.38 10.40 10.22 10.22 3,459 +0.11(+1.06%)
Mar 23, 2023 9.879 10.17 9.865 10.11 2,177 +0.01(+0.06%)
Mar 22, 2023 9.995 10.14 9.842 10.11 5,681 +0.06(+0.57%)
Mar 21, 2023 10.12 10.16 10.05 10.05 11,403 -0.32(-3.10%)
Mar 20, 2023 10.60 10.60 10.34 10.37 4,046 -0.31(-2.91%)
Mar 17, 2023 10.70 10.77 10.67 10.68 1,932 +0.22(+2.15%)
Mar 16, 2023 10.88 10.88 10.46 10.46 2,864 -0.35(-3.20%)
Mar 15, 2023 10.86 10.93 10.77 10.80 84,258 +0.65(+6.37%)
Mar 14, 2023 10.31 10.31 10.15 10.16 10,788 -0.25(-2.39%)
Mar 13, 2023 10.39 10.43 10.34 10.41 10,529 +0.11(+1.06%)
Mar 10, 2023 10.11 10.30 10.05 10.30 1,979 +0.22(+2.22%)
Mar 09, 2023 9.915 10.07 9.915 10.07 404 +0.15(+1.56%)
Mar 08, 2023 9.924 9.924 9.891 9.918 671 -0.10(-0.97%)
Mar 07, 2023 9.924 10.02 9.924 10.02 4,715 +0.34(+3.53%)
Mar 06, 2023 9.672 9.674 9.607 9.674 3,624 +0.02(+0.19%)
Mar 03, 2023 9.830 9.830 9.644 9.656 10,572 -0.28(-2.84%)
Mar 02, 2023 10.07 10.09 9.906 9.938 4,807 -0.04(-0.36%)
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.