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 )

8.310 -0.010 (-0.12%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 8.290 8.330 8.230 8.319 14,504 +0.06(+0.74%)
Apr 17, 2024 8.190 8.307 8.190 8.258 3,395 -0.01(-0.11%)
Apr 16, 2024 8.250 8.319 8.250 8.267 19,313 +0.16(+1.94%)
Apr 15, 2024 7.900 8.121 7.871 8.110 8,434 +0.04(+0.51%)
Apr 12, 2024 8.010 8.080 8.010 8.069 7,837 +0.27(+3.44%)
Apr 11, 2024 7.850 7.905 7.790 7.800 3,545 -0.13(-1.64%)
Apr 10, 2024 7.950 7.950 7.800 7.930 4,100 +0.29(+3.73%)
Apr 09, 2024 7.590 7.683 7.590 7.645 506 +0.01(+0.11%)
Apr 08, 2024 7.620 7.650 7.610 7.637 5,105 -0.07(-0.90%)
Apr 05, 2024 7.780 7.795 7.706 7.706 737 -0.03(-0.42%)
Apr 04, 2024 7.520 7.738 7.510 7.738 9,255 +0.11(+1.41%)
Apr 03, 2024 7.720 7.720 7.631 7.631 395 -0.09(-1.15%)
Apr 02, 2024 7.750 7.760 7.710 7.720 6,966 +0.11(+1.49%)
Apr 01, 2024 7.620 7.620 7.606 7.606 11,803 +0.07(+0.86%)
Mar 28, 2024 7.520 7.541 7.520 7.541 1,180 +0.04(+0.58%)
Mar 27, 2024 7.498 7.498 7.498 7.498 6 -0.08(-1.07%)
Mar 26, 2024 7.579 7.579 7.579 7.579 27 -0.02(-0.22%)
Mar 25, 2024 7.710 7.710 7.596 7.596 934 +0.04(+0.48%)
Mar 22, 2024 7.560 7.560 7.560 7.560 100 +0.03(+0.47%)
Mar 21, 2024 7.525 7.525 7.525 7.525 168 -0.00(-0.03%)
Mar 20, 2024 7.680 7.700 7.510 7.527 61,211 -0.22(-2.81%)
Mar 19, 2024 7.780 7.780 7.745 7.745 3,577 -0.03(-0.39%)
Mar 18, 2024 7.770 7.789 7.770 7.775 4,208 +0.01(+0.13%)
Mar 15, 2024 7.740 7.765 7.740 7.765 1,004 -0.01(-0.16%)
Mar 14, 2024 7.660 7.779 7.660 7.777 1,384 +0.13(+1.66%)
Mar 13, 2024 7.650 7.669 7.650 7.650 7,385 -0.01(-0.20%)
Mar 12, 2024 7.665 7.665 7.665 7.665 379 -0.12(-1.58%)
Mar 11, 2024 7.785 7.799 7.785 7.788 344 +0.08(+1.08%)
Mar 08, 2024 7.610 7.705 7.590 7.705 2,987 +0.02(+0.27%)
Mar 07, 2024 7.650 7.684 7.640 7.684 3,137 -0.14(-1.85%)
Mar 06, 2024 7.841 7.860 7.810 7.829 11,443 -0.19(-2.37%)
Mar 05, 2024 7.984 8.059 7.984 8.019 2,520 +0.04(+0.55%)
Mar 04, 2024 7.989 7.989 7.950 7.975 3,218 +0.12(+1.47%)
Mar 01, 2024 8.100 8.100 7.850 7.860 4,231 -0.31(-3.84%)
Feb 29, 2024 8.065 8.174 8.050 8.174 1,337 +0.03(+0.36%)
Feb 28, 2024 8.131 8.145 8.131 8.145 174 +0.09(+1.12%)
Feb 27, 2024 8.051 8.065 8.050 8.055 527 -0.02(-0.19%)
Feb 26, 2024 8.040 8.070 8.040 8.070 34,381 +0.01(+0.18%)
Feb 23, 2024 8.060 8.060 8.031 8.055 2,839 -0.01(-0.16%)
Feb 22, 2024 8.105 8.105 8.068 8.068 288 -0.16(-1.97%)
Feb 21, 2024 8.290 8.290 8.220 8.230 20,266 -0.05(-0.63%)
Feb 20, 2024 8.280 8.283 8.280 8.283 445 -0.06(-0.69%)
Feb 16, 2024 8.340 8.340 8.340 8.340 2,262 -0.03(-0.36%)
Feb 15, 2024 8.430 8.430 8.350 8.370 1,303 -0.17(-1.99%)
Feb 14, 2024 8.580 8.610 8.540 8.540 6,031 -0.21(-2.40%)
Feb 13, 2024 8.760 8.780 8.745 8.750 52,660 +0.28(+3.25%)
Feb 12, 2024 8.496 8.496 8.450 8.475 2,493 -0.04(-0.48%)
Feb 09, 2024 8.595 8.600 8.515 8.515 436 -0.05(-0.64%)
Feb 08, 2024 8.580 8.600 8.555 8.570 9,883 +0.05(+0.59%)
Feb 07, 2024 8.530 8.530 8.510 8.520 6,790 +0.01(+0.08%)
Feb 06, 2024 8.620 8.620 8.513 8.513 1,020 -0.10(-1.15%)
Feb 05, 2024 8.683 8.683 8.612 8.612 941 +0.09(+1.02%)
Feb 02, 2024 8.510 8.525 8.510 8.525 2,643 +0.13(+1.60%)
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.