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 )

7.032 -0.101 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 7.032 7.032 7.032 7.032 11 -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%)
Sep 03, 2024 6.880 7.058 6.870 6.998 56,179 +0.21(+3.13%)
Aug 30, 2024 6.762 6.821 6.741 6.786 1,480 -0.00(-0.07%)
Aug 29, 2024 6.781 6.821 6.741 6.791 1,331 -0.06(-0.84%)
Aug 28, 2024 6.791 6.870 6.791 6.848 1,141 +0.05(+0.70%)
Aug 27, 2024 6.850 6.850 6.753 6.801 6,201 -0.07(-1.01%)
Aug 26, 2024 6.880 6.890 6.830 6.870 3,082 +0.08(+1.24%)
Aug 23, 2024 6.880 6.881 6.783 6.786 20,867 -0.25(-3.58%)
Aug 22, 2024 6.989 7.058 6.989 7.038 3,625 +0.06(+0.85%)
Aug 21, 2024 6.979 6.979 6.979 6.979 1,538 -0.10(-1.46%)
Aug 20, 2024 7.059 7.116 7.059 7.082 742 +0.04(+0.63%)
Aug 19, 2024 7.167 7.167 7.010 7.038 4,850 -0.19(-2.65%)
Aug 16, 2024 7.260 7.260 7.197 7.230 307 -0.05(-0.69%)
Aug 15, 2024 7.325 7.325 7.265 7.280 3,355 -0.19(-2.51%)
Aug 14, 2024 7.463 7.502 7.424 7.468 4,400 -0.05(-0.66%)
Aug 13, 2024 7.651 7.651 7.517 7.517 147 -0.26(-3.31%)
Aug 12, 2024 7.819 7.819 7.730 7.774 4,045 +0.01(+0.19%)
Aug 09, 2024 7.888 7.937 7.760 7.760 8,731 -0.05(-0.63%)
Aug 08, 2024 7.928 7.928 7.799 7.809 4,386 -0.26(-3.28%)
Aug 07, 2024 7.888 8.086 7.840 8.074 7,232 -0.04(-0.46%)
Aug 06, 2024 8.244 8.244 8.086 8.111 2,951 -0.07(-0.90%)
Aug 05, 2024 8.402 8.402 8.135 8.185 7,499 +0.34(+4.40%)
Aug 02, 2024 7.829 7.966 7.798 7.840 4,033 +0.25(+3.34%)
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.