Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra MSCI EAFE 2X ETF (NY: EFO )

47.27 -0.13 (-0.27%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 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 (%)
Jan 31, 2018 47.44 47.48 47.25 47.25 3,709 -0.26(-0.55%)
Jan 30, 2018 47.51 48.33 47.51 153,943 -0.82(-1.69%)
Jan 29, 2018 48.33 48.33 48.07 48.33 73,956 -0.60(-1.23%)
Jan 26, 2018 48.79 48.93 48.79 48.93 1,850 +0.61(+1.26%)
Jan 25, 2018 48.76 48.77 48.24 48.32 4,288 -0.40(-0.82%)
Jan 24, 2018 48.93 48.98 48.35 48.72 9,502 +0.41(+0.85%)
Jan 23, 2018 48.21 48.46 48.21 48.31 4,780 +0.35(+0.74%)
Jan 22, 2018 47.77 47.96 47.75 47.95 6,282 +0.32(+0.67%)
Jan 19, 2018 47.59 47.64 47.42 47.64 9,321 +0.53(+1.12%)
Jan 18, 2018 47.01 47.24 46.74 47.11 5,645 -0.43(-0.91%)
Jan 17, 2018 47.00 47.60 47.00 47.54 7,483 +0.67(+1.43%)
Jan 16, 2018 47.26 46.83 46.87 10,530 +0.08(+0.17%)
Jan 12, 2018 46.79 46.79 46.79 0 +0.94(+2.05%)
Jan 11, 2018 45.64 45.73 45.64 45.85 4,383 +0.38(+0.83%)
Jan 10, 2018 45.60 45.60 45.42 45.47 2,327 -0.19(-0.41%)
Jan 09, 2018 45.48 45.65 45.36 45.65 5,568 +0.20(+0.44%)
Jan 08, 2018 45.38 45.47 45.34 45.46 26,842 -0.06(-0.14%)
Jan 05, 2018 45.17 45.59 45.17 45.52 59,722 +0.52(+1.15%)
Jan 04, 2018 44.93 45.08 44.93 45.00 24,866 +0.95(+2.15%)
Jan 03, 2018 43.78 44.07 43.78 44.06 5,190 +0.47(+1.07%)
Jan 02, 2018 43.40 43.59 43.40 43.59 23,305 +0.50(+1.16%)
Dec 29, 2017 43.09 43.09 43.09 0 +0.15(+0.35%)
Dec 28, 2017 42.96 42.96 42.93 42.94 3,971 +0.13(+0.30%)
Dec 27, 2017 42.88 43.00 42.81 42.81 2,379 +0.11(+0.26%)
Dec 26, 2017 42.72 42.72 42.70 42.70 941 +0.09(+0.21%)
Dec 22, 2017 42.55 42.61 42.55 42.61 1,117 -0.06(-0.13%)
Dec 21, 2017 42.67 42.67 42.67 42.67 4,063 +0.40(+0.95%)
Dec 20, 2017 42.27 42.30 42.25 42.27 8,514 -0.25(-0.60%)
Dec 19, 2017 42.38 42.52 42.38 42.52 13,793 -0.36(-0.84%)
Dec 18, 2017 42.88 42.88 42.88 42.88 889 +1.14(+2.73%)
Dec 15, 2017 41.83 41.86 41.74 41.74 4,069 -0.15(-0.36%)
Dec 12, 2017 41.89 41.89 41.89 446 +0.11(+0.27%)
Dec 11, 2017 41.79 41.79 41.78 41.78 2,872 +0.27(+0.65%)
Dec 08, 2017 41.51 41.51 41.51 41.51 763 +0.49(+1.20%)
Dec 06, 2017 41.02 41.02 41.02 286 -0.27(-0.66%)
Dec 05, 2017 41.29 41.29 41.29 41.29 1,422 -0.41(-0.98%)
Dec 04, 2017 41.66 41.69 41.62 41.69 3,232 -0.06(-0.13%)
Dec 01, 2017 41.68 41.70 41.68 41.75 11,023 -0.22(-0.53%)
Nov 30, 2017 41.97 41.97 41.97 41.97 1,009 -0.15(-0.35%)
Nov 28, 2017 42.12 42.12 42.12 33 -0.15(-0.36%)
Nov 24, 2017 42.27 42.27 42.27 708 +0.68(+1.62%)
Nov 22, 2017 41.60 41.60 41.60 41.60 495 +0.10(+0.25%)
Nov 21, 2017 41.49 41.49 41.49 41.49 1,089 +0.58(+1.42%)
Nov 20, 2017 40.85 40.93 40.85 40.92 2,591 +0.20(+0.48%)
Nov 17, 2017 40.75 40.75 40.72 40.72 3,179 -0.24(-0.59%)
Nov 16, 2017 40.78 40.96 40.78 40.96 1,846 +0.64(+1.59%)
Nov 15, 2017 40.04 40.32 40.04 40.32 1,816 -0.38(-0.92%)
Nov 14, 2017 40.48 40.70 40.48 40.70 1,588 -0.00(-0.01%)
Nov 13, 2017 40.32 40.70 40.29 40.70 8,754 -0.32(-0.77%)
Nov 10, 2017 41.15 41.15 41.00 41.02 1,486 -0.22(-0.54%)
Nov 09, 2017 41.14 41.24 41.14 41.24 2,394 -0.64(-1.53%)
Nov 08, 2017 41.88 41.88 41.88 41.88 3,543 +0.22(+0.53%)
Nov 07, 2017 41.75 41.75 41.66 41.66 1,369 -0.19(-0.44%)
Nov 06, 2017 41.54 41.84 41.54 41.84 6,679 +0.24(+0.59%)
Nov 03, 2017 41.46 41.60 41.46 41.60 2,167 -0.11(-0.26%)
Nov 02, 2017 41.59 41.71 41.59 41.71 1,680 -0.05(-0.11%)
Nov 01, 2017 41.95 41.95 41.71 41.76 38,983 +0.19(+0.45%)
Oct 31, 2017 41.38 41.57 41.38 41.57 1,551 +0.38(+0.92%)
Oct 30, 2017 41.19 41.19 41.19 41.19 9,262 +0.16(+0.38%)
Oct 27, 2017 40.86 41.03 40.86 41.03 1,015 +0.16(+0.38%)
Oct 26, 2017 41.04 41.04 40.88 40.88 1,597 -0.40(-0.97%)
Oct 24, 2017 41.28 41.28 41.28 200 +0.13(+0.32%)
Oct 23, 2017 41.32 41.32 41.14 41.14 6,282 -0.10(-0.25%)
Oct 20, 2017 41.28 41.28 41.24 41.25 1,132 -0.00(-0.00%)
Oct 19, 2017 41.15 41.25 41.15 41.25 1,880 -0.21(-0.50%)
Oct 18, 2017 41.46 41.47 41.46 41.46 1,089 +0.15(+0.36%)
Oct 17, 2017 41.31 41.31 41.20 41.31 3,700 -0.16(-0.38%)
Oct 16, 2017 41.55 41.56 41.47 41.47 4,466 -0.22(-0.52%)
Oct 13, 2017 41.58 41.68 41.58 41.68 3,715 +0.44(+1.06%)
Oct 12, 2017 41.11 41.26 41.11 41.25 2,989 +0.22(+0.54%)
Oct 11, 2017 41.12 41.03 41.03 11,174 +0.07(+0.17%)
Oct 10, 2017 40.68 40.96 40.64 40.96 3,001 +0.65(+1.61%)
Oct 09, 2017 40.30 40.31 40.30 40.31 2,336 +0.08(+0.19%)
Oct 06, 2017 39.97 40.23 39.92 40.23 2,228 -0.05(-0.13%)
Oct 05, 2017 40.19 40.28 40.19 40.28 2,277 -0.08(-0.21%)
Oct 04, 2017 40.33 40.39 40.30 40.36 4,614 -0.12(-0.29%)
Oct 03, 2017 40.39 40.49 40.39 40.48 3,638 +0.28(+0.71%)
Oct 02, 2017 40.07 40.20 40.05 40.20 5,316 -0.08(-0.20%)
Sep 29, 2017 39.99 40.28 39.89 40.28 4,558 +0.46(+1.17%)
Sep 28, 2017 39.82 39.82 39.82 39.82 307 +0.12(+0.31%)
Sep 27, 2017 39.50 39.73 39.50 39.69 4,629 +0.20(+0.50%)
Sep 26, 2017 39.66 39.66 39.50 39.50 1,483 -0.29(-0.73%)
Sep 25, 2017 39.95 40.01 39.73 39.78 10,460 -0.47(-1.18%)
Sep 22, 2017 40.18 40.26 40.18 40.26 1,643 +0.22(+0.54%)
Sep 21, 2017 39.98 40.06 39.96 40.04 38,965 -0.14(-0.34%)
Sep 20, 2017 40.18 40.18 40.18 40.18 649 -0.11(-0.27%)
Sep 19, 2017 40.24 40.30 40.19 40.29 7,055 +0.24(+0.60%)
Sep 18, 2017 40.04 40.05 39.85 40.05 6,667 +0.23(+0.58%)
Sep 15, 2017 39.81 39.82 39.76 39.82 2,080 +0.05(+0.12%)
Sep 14, 2017 39.54 39.79 39.54 39.77 8,172 +0.12(+0.30%)
Sep 13, 2017 39.97 39.97 39.65 39.65 4,488 -0.48(-1.19%)
Sep 12, 2017 39.99 40.14 39.99 40.13 19,679 +0.96(+2.45%)
Sep 07, 2017 39.17 113 +0.44(+1.14%)
Sep 06, 2017 38.50 38.73 38.50 38.73 1,259 +0.57(+1.50%)
Sep 05, 2017 38.48 38.48 38.02 38.15 3,118 -0.43(-1.11%)
Aug 31, 2017 38.58 501 +0.62(+1.63%)
Aug 30, 2017 38.03 38.03 37.95 37.96 3,641 -0.23(-0.59%)
Aug 29, 2017 38.02 38.19 38.02 38.19 2,616 -0.28(-0.73%)
Aug 28, 2017 38.42 38.47 38.42 38.47 3,620 +0.05(+0.12%)
Aug 25, 2017 38.21 38.45 38.21 38.42 3,983 +0.38(+1.01%)
Aug 24, 2017 38.04 38.04 38.04 38.04 400 -0.11(-0.30%)
Aug 23, 2017 37.95 38.15 37.95 38.15 2,545 +0.02(+0.06%)
Aug 22, 2017 38.12 38.13 38.12 38.13 861 +0.34(+0.90%)
Aug 21, 2017 37.70 37.81 37.68 37.79 3,847 -0.11(-0.29%)
Aug 18, 2017 37.68 37.90 37.68 37.90 677 +0.19(+0.52%)
Aug 17, 2017 38.23 38.23 37.71 37.71 2,200 -0.77(-2.01%)
Aug 16, 2017 38.24 38.49 38.24 38.48 7,132 +0.45(+1.20%)
Aug 15, 2017 38.02 38.02 38.02 38.02 615 -0.23(-0.59%)
Aug 14, 2017 38.15 38.25 38.15 38.25 1,566 +0.53(+1.41%)
Aug 11, 2017 37.48 37.72 37.44 37.72 4,143 -0.07(-0.20%)
Aug 10, 2017 38.34 38.34 37.79 37.79 1,794 -0.83(-2.14%)
Aug 09, 2017 38.54 38.62 38.45 38.62 4,180 -0.39(-1.01%)
Aug 08, 2017 39.02 39.02 39.02 39.02 935 -0.25(-0.64%)
Aug 07, 2017 39.18 39.27 39.18 39.27 1,348 +0.04(+0.11%)
Aug 04, 2017 39.17 39.22 39.17 39.22 1,089 -0.02(-0.05%)
Aug 02, 2017 39.24 113 +0.04(+0.09%)
Aug 01, 2017 39.30 39.34 39.21 39.21 14,203 +0.54(+1.38%)
Jul 31, 2017 38.64 38.74 38.61 38.67 2,662 +0.34(+0.90%)
Jul 28, 2017 38.32 38.33 38.32 38.33 1,231 -0.26(-0.67%)
Jul 27, 2017 38.58 38.58 38.58 38.58 2,000 -0.14(-0.36%)
Jul 26, 2017 38.39 38.73 38.39 38.72 3,343 +0.27(+0.69%)
Jul 25, 2017 38.46 38.46 38.46 38.46 560 +0.35(+0.93%)
Jul 24, 2017 38.02 38.10 37.89 38.10 9,647 -0.11(-0.29%)
Jul 21, 2017 38.25 38.26 38.03 38.21 40,559 -0.43(-1.12%)
Jul 20, 2017 38.46 38.64 38.46 38.64 1,551 +0.36(+0.93%)
Jul 19, 2017 38.29 38.29 38.29 38.29 1,502 +0.36(+0.94%)
Jul 18, 2017 37.93 37.93 37.93 37.93 470 +0.03(+0.08%)
Jul 17, 2017 37.98 38.00 37.90 37.90 11,297 -0.15(-0.39%)
Jul 14, 2017 37.76 38.05 37.76 38.05 35,077 +0.67(+1.78%)
Jul 13, 2017 37.49 37.49 37.38 37.38 21,252 -0.05(-0.13%)
Jul 12, 2017 37.18 37.43 37.18 37.43 16,693 +0.91(+2.49%)
Jul 11, 2017 36.43 36.52 36.38 36.52 3,315 -0.06(-0.17%)
Jul 10, 2017 36.58 36.59 36.58 36.59 692 +0.32(+0.87%)
Jul 07, 2017 36.27 36.27 36.27 36.27 661 -0.09(-0.24%)
Jul 06, 2017 36.33 36.49 36.33 36.36 15,782 -0.35(-0.96%)
Jul 05, 2017 36.45 36.71 36.45 36.71 2,157 -0.16(-0.42%)
Jul 03, 2017 36.87 36.87 36.87 36.87 323 +0.14(+0.37%)
Jun 30, 2017 36.49 36.73 36.49 36.73 1,406 -0.07(-0.18%)
Jun 29, 2017 37.36 37.36 36.55 36.80 3,109 -0.67(-1.80%)
Jun 28, 2017 37.47 37.47 37.44 37.47 2,287 +0.45(+1.23%)
Jun 27, 2017 37.07 37.07 37.02 37.02 978 +0.17(+0.47%)
Jun 23, 2017 36.84 317 +0.22(+0.61%)
Jun 21, 2017 36.62 430 -0.09(-0.25%)
Jun 20, 2017 36.74 36.74 36.62 36.71 10,650 -0.72(-1.94%)
Jun 19, 2017 37.43 37.43 37.43 37.43 680 +0.36(+0.98%)
Jun 16, 2017 36.74 37.07 36.74 37.07 4,749 +0.83(+2.30%)
Jun 15, 2017 36.13 36.33 36.13 36.23 4,417 -0.80(-2.16%)
Jun 14, 2017 37.64 37.64 37.03 37.03 3,724 -0.19(-0.52%)
Jun 13, 2017 37.25 37.28 37.23 37.23 6,353 +0.52(+1.42%)
Jun 12, 2017 36.83 36.83 36.59 36.71 4,334 -0.24(-0.65%)
Jun 09, 2017 36.95 37.19 36.71 36.94 9,167 -0.11(-0.30%)
Jun 08, 2017 37.16 37.16 37.06 37.06 4,331 -0.25(-0.66%)
Jun 07, 2017 37.68 37.68 37.30 37.30 18,509 -0.07(-0.20%)
Jun 06, 2017 37.32 37.44 37.32 37.38 4,632 -0.25(-0.67%)
Jun 05, 2017 37.92 37.92 37.59 37.63 7,089 -0.29(-0.76%)
Jun 02, 2017 37.71 37.96 37.71 37.92 11,682 +0.70(+1.87%)
Jun 01, 2017 36.98 37.22 36.97 37.22 13,442 +0.47(+1.27%)
May 31, 2017 37.01 37.01 36.75 36.75 1,502 +0.16(+0.45%)
May 30, 2017 36.57 36.59 36.57 36.59 1,822 -0.05(-0.13%)
May 26, 2017 36.60 36.64 36.60 36.64 1,628 -0.13(-0.34%)
May 24, 2017 36.76 1,135 -0.14(-0.38%)
May 23, 2017 36.88 36.90 36.82 36.90 2,339 +0.02(+0.05%)
May 22, 2017 37.02 37.02 36.88 36.88 2,832 +0.27(+0.74%)
May 19, 2017 36.61 36.61 36.61 36.61 898 +0.62(+1.73%)
May 18, 2017 35.74 35.99 35.68 35.99 4,937 -0.45(-1.24%)
May 17, 2017 36.44 36.44 36.44 36.44 997 -0.28(-0.76%)
May 16, 2017 36.81 36.81 36.72 36.72 2,401 +0.49(+1.36%)
May 15, 2017 36.17 36.23 36.12 36.23 4,069 +0.40(+1.11%)
May 12, 2017 35.68 35.83 35.67 35.83 3,022 +0.32(+0.89%)
May 11, 2017 35.25 35.52 35.24 35.52 3,814 -0.42(-1.16%)
May 10, 2017 35.93 35.93 35.93 35.93 307 +0.44(+1.24%)
May 09, 2017 36.04 36.04 35.48 35.49 11,232 -0.20(-0.55%)
May 08, 2017 36.10 36.10 35.69 35.69 2,062 +0.03(+0.07%)
May 05, 2017 35.67 35.67 35.67 35.67 461 +0.57(+1.64%)
May 04, 2017 35.09 35.09 35.09 35.09 840 +0.24(+0.68%)
May 03, 2017 34.87 34.89 34.84 34.85 1,554 +0.47(+1.37%)
Apr 28, 2017 34.38 280 -0.06(-0.17%)
Apr 27, 2017 34.44 34.44 34.44 34.44 504 -0.27(-0.78%)
Apr 26, 2017 34.71 34.71 34.71 34.71 554 +0.06(+0.18%)
Apr 25, 2017 34.37 34.65 34.37 34.65 1,569 +0.54(+1.58%)
Apr 24, 2017 33.80 34.15 33.80 34.11 3,940 +1.66(+5.10%)
Apr 21, 2017 32.40 32.45 32.40 32.45 1,653 -0.04(-0.12%)
Apr 20, 2017 32.27 32.51 32.27 32.49 44,392 +0.61(+1.93%)
Apr 19, 2017 32.06 32.06 31.88 31.88 1,295 -0.26(-0.82%)
Apr 18, 2017 32.12 32.14 32.12 32.14 615 -0.39(-1.21%)
Apr 17, 2017 32.38 32.53 32.36 32.53 50,487 +0.28(+0.88%)
Apr 13, 2017 32.59 32.59 32.25 32.25 2,438 -0.07(-0.22%)
Apr 12, 2017 32.34 32.37 32.32 32.32 4,599 -0.02(-0.07%)
Apr 10, 2017 32.35 32.35 32.35 0 -0.09(-0.28%)
Apr 07, 2017 32.55 32.55 32.35 32.44 6,282 +0.02(+0.05%)
Apr 06, 2017 32.36 32.45 32.30 32.42 33,202 -0.01(-0.03%)
Apr 05, 2017 32.94 32.94 32.43 32.43 2,154 -0.23(-0.70%)
Apr 04, 2017 32.72 32.72 32.48 32.66 2,582 +0.20(+0.63%)
Apr 03, 2017 32.95 32.95 32.45 32.45 10,004 -0.39(-1.20%)
Mar 31, 2017 32.92 32.95 32.85 32.85 3,749 -0.18(-0.53%)
Mar 29, 2017 33.02 187 -0.13(-0.38%)
Mar 28, 2017 33.95 33.95 33.04 33.15 3,967 +0.29(+0.87%)
Mar 27, 2017 32.86 32.86 32.86 32.86 2,244 +0.09(+0.27%)
Mar 24, 2017 32.76 32.77 32.76 32.77 1,311 +0.28(+0.85%)
Mar 23, 2017 32.57 32.57 32.50 32.50 846 +0.07(+0.22%)
Mar 22, 2017 32.25 32.43 32.25 32.43 8,711 -0.06(-0.18%)
Mar 21, 2017 32.58 32.63 32.49 32.49 4,672 -0.37(-1.13%)
Mar 20, 2017 32.86 32.86 32.86 32.86 729 +0.00(+0.01%)
Mar 17, 2017 32.87 32.87 32.85 32.85 1,606 +0.17(+0.51%)
Mar 16, 2017 32.66 32.69 32.61 32.69 4,759 +0.40(+1.23%)
Mar 15, 2017 31.90 32.29 31.71 32.29 3,343 +0.83(+2.64%)
Mar 14, 2017 31.75 31.75 31.45 31.46 20,824 -0.46(-1.43%)
Mar 13, 2017 31.84 31.92 31.83 31.92 10,213 +0.26(+0.81%)
Mar 10, 2017 31.53 31.66 31.53 31.66 4,328 +0.62(+2.00%)
Mar 09, 2017 31.06 31.07 31.04 31.04 2,093 +0.23(+0.75%)
Mar 08, 2017 30.81 30.83 30.80 30.81 2,939 -0.26(-0.83%)
Mar 07, 2017 31.00 31.13 31.00 31.07 5,119 -0.17(-0.55%)
Mar 06, 2017 31.18 31.27 31.18 31.24 1,991 -0.30(-0.94%)
Mar 03, 2017 31.30 31.54 31.30 31.54 3,435 -0.09(-0.28%)
Mar 01, 2017 31.62 86 +0.72(+2.34%)
Feb 28, 2017 30.95 30.95 30.90 30.90 5,540 +0.05(+0.16%)
Feb 24, 2017 30.85 123 -0.46(-1.46%)
Feb 22, 2017 31.31 31.31 31.31 0 +0.13(+0.42%)
Feb 21, 2017 31.18 31.18 31.17 31.18 16,056 +0.21(+0.68%)
Feb 17, 2017 30.97 30.97 30.97 0 -0.21(-0.69%)
Feb 16, 2017 31.48 31.48 31.17 31.18 8,049 +0.09(+0.29%)
Feb 15, 2017 30.96 31.10 30.95 31.09 4,525 +0.28(+0.89%)
Feb 14, 2017 30.65 30.83 30.65 30.82 3,890 -0.20(-0.63%)
Feb 13, 2017 31.02 31.06 30.92 31.01 2,982 +0.27(+0.89%)
Feb 10, 2017 30.72 30.74 30.72 30.74 2,724 +0.16(+0.53%)
Feb 09, 2017 30.57 30.59 30.57 30.58 1,957 +0.20(+0.67%)
Feb 08, 2017 30.19 30.37 30.19 30.37 2,773 +0.23(+0.78%)
Feb 06, 2017 30.14 30.14 30.14 0 -0.33(-1.09%)
Feb 02, 2017 30.47 498 -0.09(-0.29%)
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.