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 )

15.68 -0.15 (-0.93%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 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 (%)
Nov 25, 2024 15.61 15.70 15.59 15.68 5,636 -0.15(-0.93%)
Nov 22, 2024 15.82 15.83 15.82 15.83 1,783 -0.10(-0.63%)
Nov 21, 2024 15.87 15.93 15.87 15.93 975 -0.14(-0.89%)
Nov 20, 2024 16.00 16.07 16.00 16.07 269 +0.25(+1.55%)
Nov 19, 2024 16.01 16.31 15.80 15.83 3,512 +0.03(+0.20%)
Nov 18, 2024 15.79 15.79 15.79 15.79 491 -0.13(-0.79%)
Nov 15, 2024 15.98 15.99 15.92 15.92 2,169 +0.09(+0.57%)
Nov 14, 2024 15.68 15.84 15.59 15.83 6,633 -0.17(-1.06%)
Nov 13, 2024 16.01 16.17 15.85 16.00 3,577 +0.33(+2.11%)
Nov 12, 2024 15.65 15.83 15.64 15.67 4,464 +0.68(+4.52%)
Nov 11, 2024 14.92 15.05 14.92 14.99 1,729 -0.18(-1.19%)
Nov 08, 2024 15.17 15.27 15.14 15.17 8,885 +0.40(+2.71%)
Nov 07, 2024 14.73 14.87 14.52 14.77 7,859 +7.19(+94.94%)
Nov 06, 2024 7.630 7.660 7.510 7.578 11,739 +0.19(+2.62%)
Nov 05, 2024 7.490 7.490 7.360 7.384 1,156 -0.12(-1.55%)
Nov 04, 2024 7.480 7.500 7.450 7.500 2,876 -0.01(-0.14%)
Nov 01, 2024 7.420 7.525 7.420 7.511 17,852 -0.06(-0.78%)
Oct 31, 2024 7.490 7.654 7.490 7.570 6,911 +0.12(+1.67%)
Oct 30, 2024 7.430 7.445 7.410 7.445 1,119 +0.10(+1.36%)
Oct 29, 2024 7.320 7.380 7.320 7.345 9,344 +0.02(+0.21%)
Oct 28, 2024 7.320 7.340 7.270 7.330 7,938 -0.11(-1.48%)
Oct 25, 2024 7.350 7.440 7.320 7.440 3,275 +0.06(+0.81%)
Oct 24, 2024 7.380 7.380 7.370 7.380 1,216 -0.07(-0.94%)
Oct 23, 2024 7.430 7.509 7.430 7.450 14,921 +0.15(+2.05%)
Oct 22, 2024 7.290 7.300 7.280 7.300 2,406 +0.16(+2.24%)
Oct 21, 2024 7.100 7.200 7.100 7.140 654 +0.11(+1.54%)
Oct 18, 2024 7.032 7.032 7.032 7.032 100 -0.10(-1.42%)
Oct 17, 2024 7.093 7.133 7.093 7.133 201 -0.00(-0.03%)
Oct 16, 2024 7.130 7.135 7.130 7.135 321 -0.02(-0.28%)
Oct 15, 2024 6.951 7.160 6.951 7.155 1,219 +0.25(+3.70%)
Oct 14, 2024 6.950 6.989 6.900 6.900 81,743 -0.07(-0.94%)
Oct 11, 2024 6.970 6.970 6.941 6.965 6,507 -0.04(-0.61%)
Oct 10, 2024 7.008 7.008 7.008 7.008 190 +0.02(+0.26%)
Oct 09, 2024 6.991 7.000 6.970 6.990 35,074 -0.03(-0.43%)
Oct 08, 2024 7.030 7.050 7.000 7.020 2,923 +0.03(+0.36%)
Oct 07, 2024 6.930 7.040 6.930 6.995 6,350 +0.08(+1.20%)
Oct 04, 2024 7.000 7.000 6.901 6.912 4,588 -0.09(-1.26%)
Oct 03, 2024 7.030 7.030 6.990 7.000 10,749 +0.14(+2.10%)
Oct 02, 2024 7.060 7.060 6.856 6.856 61,736 -0.00(-0.06%)
Oct 01, 2024 6.820 6.910 6.780 6.860 34,928 +0.13(+1.92%)
Sep 30, 2024 6.690 6.780 6.685 6.731 2,623 +0.05(+0.76%)
Sep 27, 2024 6.610 6.690 6.610 6.680 2,840 +0.08(+1.27%)
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 +0.10(+1.45%)
Sep 24, 2024 6.850 6.860 6.781 6.781 2,681 -0.11(-1.58%)
Sep 23, 2024 6.939 6.939 6.888 6.890 1,624 -0.03(-0.44%)
Sep 20, 2024 6.939 6.959 6.920 6.920 31,923 +0.12(+1.79%)
Sep 19, 2024 6.850 6.890 6.762 6.799 6,450 -0.25(-3.56%)
Sep 18, 2024 7.018 7.087 6.920 7.050 6,469 +0.03(+0.45%)
Sep 17, 2024 7.007 7.058 7.007 7.018 40,886 +0.04(+0.56%)
Sep 16, 2024 6.989 7.048 6.939 6.979 4,618 -0.05(-0.70%)
Sep 13, 2024 6.998 7.058 6.998 7.028 27,912 -0.04(-0.61%)
Sep 12, 2024 7.216 7.216 7.071 7.071 3,685 -0.13(-1.76%)
Sep 11, 2024 7.424 7.433 7.198 7.198 19,819 -0.08(-1.13%)
Sep 10, 2024 7.335 7.344 7.265 7.280 4,021 +0.07(+0.96%)
Sep 09, 2024 7.285 7.285 7.176 7.211 3,878 -0.17(-2.28%)
Sep 06, 2024 7.364 7.424 7.306 7.379 10,542 +0.26(+3.68%)
Sep 05, 2024 7.028 7.196 7.028 7.117 5,769 +0.00(+0.04%)
Sep 04, 2024 7.087 7.126 7.039 7.114 2,562 +0.12(+1.65%)
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.