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 )

7.001 +0.123 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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, 2024 7.327 7.327 7.327 7.327 857 -0.14(-1.93%)
May 30, 2024 7.476 7.476 7.471 7.471 2,108 -0.11(-1.39%)
May 29, 2024 7.556 7.577 7.526 7.577 3,322 +0.24(+3.26%)
May 28, 2024 7.308 7.357 7.298 7.337 1,915 +0.01(+0.07%)
May 24, 2024 7.332 7.332 7.332 7.332 100 -0.11(-1.53%)
May 23, 2024 7.447 7.447 7.447 7.447 173 +0.08(+1.10%)
May 22, 2024 7.366 7.366 7.366 7.366 74 +0.14(+1.90%)
May 21, 2024 7.258 7.258 7.228 7.228 1,451 +0.05(+0.76%)
May 20, 2024 7.198 7.198 7.169 7.174 3,219 -0.04(-0.62%)
May 17, 2024 7.258 7.258 7.218 7.218 824 -0.04(-0.55%)
May 16, 2024 7.248 7.258 7.248 7.258 207 +0.06(+0.83%)
May 15, 2024 7.288 7.288 7.188 7.198 4,660 -0.12(-1.68%)
May 14, 2024 7.377 7.377 7.321 7.321 1,624 -0.11(-1.49%)
May 13, 2024 7.447 7.447 7.432 7.432 880 -0.01(-0.13%)
May 10, 2024 7.447 7.447 7.427 7.442 2,090 -0.02(-0.32%)
May 09, 2024 7.605 7.605 7.466 7.466 1,519 -0.11(-1.44%)
May 08, 2024 7.615 7.615 7.575 7.575 1,512 +0.02(+0.32%)
May 07, 2024 7.536 7.550 7.536 7.550 224 -0.06(-0.84%)
May 06, 2024 7.595 7.614 7.595 7.614 3,373 -0.08(-1.05%)
May 03, 2024 7.705 7.774 7.645 7.695 5,404 -0.15(-1.88%)
May 02, 2024 7.893 7.973 7.842 7.842 3,091 -0.21(-2.66%)
May 01, 2024 8.132 8.181 7.893 8.057 6,679 +0.05(+0.59%)
Apr 30, 2024 7.864 8.009 7.854 8.009 1,455 +0.20(+2.56%)
Apr 29, 2024 7.844 7.844 7.809 7.809 641 -0.07(-0.90%)
Apr 26, 2024 7.993 7.993 7.873 7.881 819 -0.12(-1.46%)
Apr 25, 2024 8.191 8.191 7.993 7.998 2,237 +0.11(+1.45%)
Apr 24, 2024 7.982 7.983 7.883 7.883 1,881 -0.00(-0.06%)
Apr 23, 2024 7.923 7.943 7.885 7.888 1,669 -0.18(-2.22%)
Apr 22, 2024 8.143 8.143 8.067 8.067 772 -0.19(-2.28%)
Apr 19, 2024 8.241 8.310 8.206 8.256 21,316 -0.00(-0.05%)
Apr 18, 2024 8.231 8.271 8.171 8.260 14,608 +0.06(+0.74%)
Apr 17, 2024 8.132 8.248 8.132 8.199 3,419 -0.01(-0.11%)
Apr 16, 2024 8.191 8.260 8.191 8.208 19,451 +0.16(+1.94%)
Apr 15, 2024 7.844 8.063 7.815 8.052 8,494 +0.04(+0.51%)
Apr 12, 2024 7.953 8.022 7.953 8.011 7,893 +0.27(+3.44%)
Apr 11, 2024 7.794 7.849 7.735 7.744 3,570 -0.13(-1.64%)
Apr 10, 2024 7.893 7.893 7.744 7.873 4,129 +0.28(+3.73%)
Apr 09, 2024 7.536 7.628 7.536 7.590 509 +0.01(+0.11%)
Apr 08, 2024 7.566 7.595 7.556 7.582 5,141 -0.07(-0.90%)
Apr 05, 2024 7.725 7.739 7.651 7.651 742 -0.03(-0.42%)
Apr 04, 2024 7.466 7.683 7.456 7.683 9,321 +0.11(+1.41%)
Apr 03, 2024 7.665 7.665 7.576 7.576 397 -0.09(-1.15%)
Apr 02, 2024 7.695 7.705 7.655 7.665 7,016 +0.11(+1.49%)
Apr 01, 2024 7.566 7.566 7.552 7.552 11,887 +0.06(+0.86%)
Mar 28, 2024 7.467 7.488 7.467 7.488 1,188 +0.04(+0.58%)
Mar 27, 2024 7.444 7.444 7.444 7.444 6 -0.08(-1.07%)
Mar 26, 2024 7.525 7.525 7.525 7.525 27 -0.02(-0.22%)
Mar 25, 2024 7.655 7.655 7.542 7.542 940 +0.04(+0.48%)
Mar 22, 2024 7.506 7.506 7.506 7.506 100 +0.03(+0.47%)
Mar 21, 2024 7.471 7.471 7.471 7.471 169 -0.00(-0.03%)
Mar 20, 2024 7.625 7.645 7.456 7.473 61,650 -0.16(-2.04%)
Mar 19, 2024 7.664 7.664 7.629 7.629 3,631 -0.03(-0.39%)
Mar 18, 2024 7.654 7.673 7.654 7.659 4,271 +0.01(+0.13%)
Mar 15, 2024 7.624 7.649 7.624 7.649 1,019 -0.01(-0.16%)
Mar 14, 2024 7.545 7.663 7.545 7.661 1,405 +0.13(+1.66%)
Mar 13, 2024 7.536 7.555 7.536 7.536 7,497 -0.01(-0.20%)
Mar 12, 2024 7.550 7.550 7.550 7.550 384 -0.12(-1.58%)
Mar 11, 2024 7.669 7.682 7.669 7.672 349 +0.08(+1.08%)
Mar 08, 2024 7.496 7.590 7.477 7.590 3,032 +0.02(+0.27%)
Mar 07, 2024 7.536 7.570 7.526 7.570 3,184 -0.14(-1.85%)
Mar 06, 2024 7.724 7.742 7.693 7.712 11,616 -0.19(-2.37%)
Mar 05, 2024 7.864 7.939 7.864 7.900 2,558 +0.04(+0.55%)
Mar 04, 2024 7.870 7.870 7.831 7.856 3,266 +0.11(+1.47%)
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.