Skip to main content

Ultrashort Euro -2X ETF (NY: EUO )

30.96 +0.24 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.27 24.46 24.23 24.41 80,850 +0.17(+0.70%)
Jan 30, 2019 24.54 24.56 24.19 24.24 45,146 -0.21(-0.84%)
Jan 29, 2019 24.52 24.54 24.43 24.45 20,572 +0.00(+0.02%)
Jan 28, 2019 24.52 24.55 24.41 24.44 33,111 -0.07(-0.29%)
Jan 25, 2019 24.74 24.74 24.51 24.51 136,100 -0.50(-2.00%)
Jan 24, 2019 24.74 25.07 24.71 25.01 146,629 +0.36(+1.46%)
Jan 23, 2019 24.73 24.76 24.60 24.65 39,693 -0.10(-0.40%)
Jan 22, 2019 24.79 24.80 24.69 24.75 106,800 +0.07(+0.28%)
Jan 18, 2019 24.60 24.75 24.59 24.68 179,000 +0.10(+0.41%)
Jan 17, 2019 24.57 24.67 24.57 24.58 114,742 +0.01(+0.04%)
Jan 16, 2019 24.55 24.57 24.50 24.57 165,773 +0.12(+0.49%)
Jan 15, 2019 24.34 24.60 24.30 24.45 271,066 +0.23(+0.95%)
Jan 14, 2019 24.28 24.28 24.19 24.22 36,923 -0.01(-0.04%)
Jan 11, 2019 24.19 24.28 24.15 24.23 47,000 +0.10(+0.41%)
Jan 10, 2019 24.00 24.17 23.99 24.13 163,399 +0.22(+0.94%)
Jan 09, 2019 24.25 24.25 23.85 23.91 201,131 -0.46(-1.91%)
Jan 08, 2019 24.37 24.41 24.30 24.37 51,142 +0.15(+0.62%)
Jan 07, 2019 24.23 24.29 24.17 24.22 186,339 -0.28(-1.14%)
Jan 04, 2019 24.69 24.74 24.46 24.50 112,900 +0.00(+0.00%)
Jan 03, 2019 24.66 24.68 24.47 24.50 110,717 -0.24(-0.97%)
Jan 02, 2019 24.61 24.81 24.61 24.74 129,865 +0.49(+2.02%)
Dec 31, 2018 24.31 24.39 24.24 24.25 71,100 -0.06(-0.25%)
Dec 28, 2018 24.21 24.37 24.21 24.31 76,400 +0.01(+0.04%)
Dec 27, 2018 24.50 24.51 24.26 24.30 50,934 -0.33(-1.34%)
Dec 26, 2018 24.49 24.69 24.42 24.63 72,997 +0.22(+0.90%)
Dec 24, 2018 24.36 24.46 24.30 24.41 44,800 -0.23(-0.93%)
Dec 21, 2018 24.36 24.65 24.36 24.64 274,700 +0.45(+1.86%)
Dec 20, 2018 24.29 24.44 24.09 24.19 182,187 -0.36(-1.47%)
Dec 19, 2018 24.35 24.57 24.26 24.55 216,990 -0.04(-0.16%)
Dec 18, 2018 24.58 24.63 24.55 24.59 45,799 -0.08(-0.32%)
Dec 17, 2018 24.72 24.74 24.61 24.67 137,074 -0.21(-0.84%)
Dec 14, 2018 24.97 24.98 24.82 24.88 194,800 +0.27(+1.10%)
Dec 13, 2018 24.60 24.72 24.55 24.61 98,816 +0.06(+0.24%)
Dec 12, 2018 24.65 24.65 24.46 24.55 96,861 -0.18(-0.73%)
Dec 11, 2018 24.65 24.81 24.63 24.73 48,669 +0.13(+0.53%)
Dec 10, 2018 24.37 24.61 24.34 24.60 77,796 +0.26(+1.07%)
Dec 07, 2018 24.45 24.48 24.30 24.34 71,300 -0.13(-0.53%)
Dec 06, 2018 24.49 24.55 24.34 24.47 125,624 -0.17(-0.69%)
Dec 04, 2018 24.42 24.71 24.39 24.64 61,800 +0.05(+0.20%)
Dec 03, 2018 24.60 24.64 24.53 24.59 110,859 -0.11(-0.45%)
Nov 30, 2018 24.56 24.77 24.56 24.70 56,700 +0.32(+1.31%)
Nov 29, 2018 24.47 24.51 24.38 24.38 48,433 -0.11(-0.45%)
Nov 28, 2018 24.84 24.91 24.39 24.49 105,240 -0.30(-1.21%)
Nov 27, 2018 24.68 24.87 24.66 24.79 49,226 +0.16(+0.65%)
Nov 26, 2018 24.55 24.66 24.51 24.63 59,166 +0.02(+0.08%)
Nov 23, 2018 24.53 24.63 24.52 24.61 48,300 +0.24(+0.98%)
Nov 21, 2018 24.37 24.37 24.37 0 -0.09(-0.37%)
Nov 20, 2018 24.30 24.49 24.28 24.46 82,105 +0.37(+1.54%)
Nov 19, 2018 24.21 24.21 24.05 24.09 108,947 -0.14(-0.58%)
Nov 16, 2018 24.32 24.34 24.23 24.23 109,800 -0.37(-1.50%)
Nov 15, 2018 24.72 24.75 24.50 24.60 90,342 -0.01(-0.04%)
Nov 14, 2018 24.72 24.83 24.54 24.61 173,932 -0.18(-0.73%)
Nov 13, 2018 24.84 24.94 24.76 24.79 50,773 -0.21(-0.84%)
Nov 12, 2018 24.85 25.02 24.85 25.00 237,783 +0.44(+1.79%)
Nov 09, 2018 24.51 24.65 24.47 24.56 131,100 +0.08(+0.33%)
Nov 08, 2018 24.12 24.51 24.12 24.48 179,502 +0.39(+1.62%)
Nov 07, 2018 23.97 24.14 23.93 24.09 129,713 -0.11(-0.45%)
Nov 06, 2018 24.20 24.24 24.17 24.20 66,945 -0.03(-0.12%)
Nov 05, 2018 24.30 24.33 24.18 24.23 83,122 -0.05(-0.21%)
Nov 02, 2018 24.21 24.37 24.13 24.28 581,000 +0.06(+0.25%)
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.