Skip to main content

Ultrashort Euro -2X ETF (NY: EUO )

31.43 -0.14 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.65 21.65 21.41 21.62 3,299,985 +0.45(+2.13%)
Nov 29, 2010 21.23 21.35 21.15 21.17 3,232,409 +0.38(+1.83%)
Nov 26, 2010 20.80 20.87 20.72 20.79 1,569,648 +0.25(+1.24%)
Nov 24, 2010 20.34 20.54 20.54 20.54 2,102,219 +0.14(+0.71%)
Nov 23, 2010 20.11 20.42 20.08 20.39 2,801,998 +0.73(+3.71%)
Nov 22, 2010 19.61 19.80 19.54 19.66 1,383,304 +0.17(+0.87%)
Nov 19, 2010 19.51 19.64 19.46 19.49 1,807,081 -0.16(-0.81%)
Nov 18, 2010 19.66 19.78 19.59 19.65 2,452,391 -0.34(-1.72%)
Nov 17, 2010 19.99 20.00 19.84 19.99 1,935,459 -0.07(-0.33%)
Nov 16, 2010 19.77 20.19 19.71 20.06 3,506,065 +0.47(+2.40%)
Nov 15, 2010 19.59 19.85 19.57 19.59 3,722,349 +0.11(+0.54%)
Nov 12, 2010 19.35 19.58 19.25 19.48 1,560,469 -0.11(-0.54%)
Nov 11, 2010 19.44 19.65 19.42 19.59 1,582,334 +0.34(+1.74%)
Nov 10, 2010 19.31 19.56 19.18 19.25 2,491,865 -0.01(-0.05%)
Nov 09, 2010 18.82 19.33 18.79 19.27 1,867,319 +0.38(+1.99%)
Nov 08, 2010 18.84 18.96 18.79 18.89 1,299,751 +0.33(+1.78%)
Nov 05, 2010 18.43 18.59 18.34 18.56 1,755,001 +0.44(+2.43%)
Nov 04, 2010 18.03 18.17 17.93 18.12 5,528,423 -0.24(-1.31%)
Nov 03, 2010 18.63 18.70 18.10 18.36 2,708,608 -0.27(-1.45%)
Nov 02, 2010 18.63 18.68 18.53 18.63 1,410,222 -0.38(-2.00%)
Nov 01, 2010 18.90 19.06 18.83 19.01 850,714 +0.09(+0.48%)
Oct 29, 2010 19.01 19.05 18.89 18.92 1,354,808 +0.01(+0.05%)
Oct 28, 2010 19.00 19.03 18.85 18.91 3,153,223 -0.43(-2.24%)
Oct 27, 2010 19.22 19.44 19.19 19.34 1,135,307 +0.55(+2.95%)
Oct 25, 2010 18.67 18.84 18.62 18.79 1,451,270 -0.13(-0.69%)
Oct 22, 2010 18.87 19.00 18.84 18.92 1,330,942 -0.01(-0.05%)
Oct 21, 2010 18.77 18.98 18.62 18.93 2,120,065 +0.08(+0.42%)
Oct 20, 2010 19.19 19.22 18.74 18.85 2,198,589 -0.63(-3.23%)
Oct 19, 2010 19.28 19.53 19.22 19.48 3,458,603 +0.65(+3.45%)
Oct 18, 2010 18.94 18.98 18.76 18.83 1,104,717 +0.00(+0.00%)
Oct 15, 2010 18.52 18.93 18.51 18.83 2,135,047 +0.27(+1.45%)
Oct 14, 2010 18.62 18.68 18.51 18.56 2,464,209 -0.33(-1.75%)
Oct 13, 2010 18.94 19.01 18.79 18.89 2,725,612 -0.11(-0.58%)
Oct 12, 2010 19.20 19.33 18.96 19.00 2,950,030 -0.10(-0.52%)
Oct 11, 2010 18.97 19.14 18.93 19.10 1,584,122 +0.14(+0.74%)
Oct 08, 2010 18.96 19.05 18.89 18.96 1,257,619 -0.05(-0.26%)
Oct 07, 2010 18.79 19.16 18.79 19.01 2,991,951 +0.06(+0.32%)
Oct 06, 2010 19.15 19.15 18.92 18.95 1,089,687 -0.28(-1.46%)
Oct 05, 2010 19.34 19.40 19.17 19.23 1,614,391 -0.42(-2.14%)
Oct 04, 2010 19.60 19.70 19.56 19.65 1,210,530 +0.26(+1.34%)
Oct 01, 2010 19.39 19.59 19.39 19.39 1,106,647 -0.43(-2.17%)
Sep 30, 2010 19.78 20.00 19.75 19.82 1,626,442 +0.00(+0.00%)
Sep 29, 2010 19.92 19.99 19.78 19.82 1,007,607 -0.15(-0.75%)
Sep 28, 2010 20.30 20.40 19.94 19.97 224 -0.33(-1.63%)
Sep 27, 2010 20.29 20.39 20.26 20.30 483,737 +0.08(+0.40%)
Sep 24, 2010 20.39 20.40 20.22 20.22 1,359,211 -0.56(-2.69%)
Sep 23, 2010 20.63 20.82 20.63 20.78 100 +0.23(+1.12%)
Sep 22, 2010 20.50 20.69 20.40 20.55 2,039,784 -0.51(-2.42%)
Sep 21, 2010 21.38 21.48 20.89 21.06 2,395,342 -0.60(-2.77%)
Sep 20, 2010 21.70 21.72 21.53 21.66 579,410 -0.07(-0.32%)
Sep 17, 2010 21.73 21.78 21.54 21.73 1,081,683 -0.10(-0.46%)
Sep 15, 2010 21.86 21.94 21.73 21.83 508,924 +0.02(+0.09%)
Sep 14, 2010 22.36 22.37 21.74 21.81 2,099,994 -0.48(-2.15%)
Sep 13, 2010 22.42 22.48 22.23 22.29 804,108 -0.58(-2.54%)
Sep 10, 2010 22.90 22.96 22.77 22.87 602,268 -0.03(-0.13%)
Sep 09, 2010 22.75 22.96 22.73 22.90 760,626 +0.03(+0.13%)
Sep 08, 2010 22.92 22.92 22.71 22.87 100 -0.08(-0.37%)
Sep 07, 2010 22.71 22.99 22.67 22.95 895,255 +0.68(+3.08%)
Sep 03, 2010 22.38 22.40 22.25 22.27 716,483 -0.23(-1.02%)
Sep 02, 2010 22.50 22.59 22.45 22.50 100 -0.07(-0.31%)
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.