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 )

6.596 -0.283 (-4.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 6.670 6.680 6.571 6.596 7,181 -0.28(-4.12%)
Sep 25, 2024 6.840 6.880 6.840 6.880 525 +0.02(+0.28%)
Sep 24, 2024 6.930 6.940 6.860 6.860 2,651 -0.11(-1.58%)
Sep 23, 2024 7.020 7.020 6.969 6.970 1,606 -0.03(-0.44%)
Sep 20, 2024 7.020 7.040 7.001 7.001 31,556 +0.12(+1.79%)
Sep 19, 2024 6.930 6.970 6.841 6.878 6,376 -0.25(-3.56%)
Sep 18, 2024 7.100 7.170 7.001 7.132 6,395 +0.03(+0.45%)
Sep 17, 2024 7.089 7.140 7.089 7.100 40,416 +0.04(+0.56%)
Sep 16, 2024 7.070 7.130 7.020 7.061 4,565 -0.05(-0.70%)
Sep 13, 2024 7.080 7.140 7.080 7.110 27,591 -0.04(-0.61%)
Sep 12, 2024 7.300 7.300 7.154 7.154 3,643 -0.13(-1.76%)
Sep 11, 2024 7.510 7.520 7.282 7.282 19,591 -0.08(-1.13%)
Sep 10, 2024 7.420 7.430 7.350 7.365 3,975 +0.07(+0.96%)
Sep 09, 2024 7.370 7.370 7.260 7.295 3,834 -0.17(-2.28%)
Sep 06, 2024 7.450 7.510 7.391 7.465 10,421 +0.27(+3.68%)
Sep 05, 2024 7.110 7.280 7.110 7.200 5,703 +0.00(+0.04%)
Sep 04, 2024 7.170 7.209 7.121 7.197 2,533 +0.12(+1.65%)
Sep 03, 2024 6.960 7.140 6.950 7.080 55,533 +0.21(+3.13%)
Aug 30, 2024 6.841 6.900 6.820 6.865 1,463 -0.00(-0.07%)
Aug 29, 2024 6.860 6.900 6.820 6.870 1,316 -0.06(-0.84%)
Aug 28, 2024 6.870 6.950 6.870 6.928 1,128 +0.05(+0.70%)
Aug 27, 2024 6.930 6.930 6.831 6.880 6,130 -0.07(-1.01%)
Aug 26, 2024 6.960 6.970 6.910 6.950 3,047 +0.08(+1.24%)
Aug 23, 2024 6.960 6.961 6.862 6.865 20,627 -0.25(-3.58%)
Aug 22, 2024 7.070 7.140 7.070 7.120 3,584 +0.06(+0.85%)
Aug 21, 2024 7.060 7.060 7.060 7.060 1,521 -0.10(-1.46%)
Aug 20, 2024 7.141 7.199 7.141 7.165 734 +0.04(+0.63%)
Aug 19, 2024 7.250 7.250 7.091 7.120 4,795 -0.19(-2.65%)
Aug 16, 2024 7.345 7.345 7.281 7.314 304 -0.05(-0.69%)
Aug 15, 2024 7.410 7.410 7.350 7.365 3,317 -0.19(-2.51%)
Aug 14, 2024 7.550 7.589 7.510 7.555 4,350 -0.05(-0.66%)
Aug 13, 2024 7.740 7.740 7.605 7.605 146 -0.26(-3.31%)
Aug 12, 2024 7.910 7.910 7.820 7.865 3,999 +0.02(+0.19%)
Aug 09, 2024 7.980 8.029 7.850 7.850 8,631 -0.05(-0.63%)
Aug 08, 2024 8.021 8.021 7.890 7.900 4,336 -0.27(-3.28%)
Aug 07, 2024 7.980 8.180 7.931 8.168 7,149 -0.04(-0.46%)
Aug 06, 2024 8.340 8.340 8.180 8.205 2,918 -0.07(-0.90%)
Aug 05, 2024 8.500 8.500 8.230 8.280 7,413 +0.35(+4.40%)
Aug 02, 2024 7.920 8.059 7.889 7.931 3,987 +0.26(+3.34%)
Aug 01, 2024 7.675 7.675 7.675 7.675 159 +0.38(+5.27%)
Jul 31, 2024 7.310 7.310 7.270 7.291 2,633 -0.20(-2.66%)
Jul 30, 2024 7.540 7.540 7.489 7.489 142 -0.04(-0.53%)
Jul 29, 2024 7.510 7.529 7.510 7.529 631 +0.05(+0.73%)
Jul 26, 2024 7.450 7.480 7.450 7.475 1,403 -0.17(-2.28%)
Jul 25, 2024 7.620 7.649 7.560 7.649 1,997 +0.09(+1.25%)
Jul 24, 2024 7.555 7.555 7.555 7.555 14 +0.18(+2.50%)
Jul 23, 2024 7.370 7.370 7.370 7.370 587 +0.09(+1.22%)
Jul 22, 2024 7.290 7.290 7.281 7.281 720 -0.15(-2.00%)
Jul 19, 2024 7.390 7.430 7.370 7.430 542 +0.10(+1.38%)
Jul 18, 2024 7.190 7.329 7.190 7.329 2,795 +0.15(+2.07%)
Jul 17, 2024 7.170 7.180 7.169 7.180 4,005 +0.06(+0.91%)
Jul 16, 2024 7.200 7.200 7.115 7.115 1,207 -0.07(-0.97%)
Jul 15, 2024 7.190 7.190 7.185 7.185 1,040 +0.14(+1.92%)
Jul 12, 2024 7.120 7.120 7.020 7.050 1,379 -0.14(-1.96%)
Jul 11, 2024 7.130 7.200 7.130 7.190 3,152 -0.03(-0.39%)
Jul 10, 2024 7.290 7.290 7.218 7.218 489 -0.23(-3.11%)
Jul 09, 2024 7.420 7.460 7.410 7.450 7,201 +0.08(+1.02%)
Jul 08, 2024 7.290 7.375 7.280 7.375 1,117 +0.05(+0.68%)
Jul 05, 2024 7.290 7.350 7.290 7.325 1,285 -0.04(-0.61%)
Jul 03, 2024 7.510 7.510 7.370 7.370 3,236 -0.19(-2.55%)
Jul 02, 2024 7.563 7.563 7.563 7.563 196 -0.03(-0.38%)
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.