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 (%)
Nov 30, 2016 27.12 27.12 26.93 27.01 11,405 -0.06(-0.23%)
Nov 29, 2016 26.77 27.13 26.74 27.07 3,146 +0.32(+1.20%)
Nov 28, 2016 26.83 26.87 26.74 26.75 4,463 -0.28(-1.03%)
Nov 22, 2016 27.03 27.03 27.03 0 +0.15(+0.56%)
Nov 21, 2016 26.88 26.88 26.88 26.88 307 +0.44(+1.67%)
Nov 18, 2016 26.40 26.45 26.39 26.44 22,905 -0.21(-0.80%)
Nov 16, 2016 26.65 55 -0.27(-0.99%)
Nov 15, 2016 26.80 26.92 26.80 26.92 3,078 -0.04(-0.16%)
Nov 14, 2016 26.85 26.96 26.75 26.96 13,061 -0.31(-1.12%)
Nov 11, 2016 27.26 27.28 27.21 27.26 1,994 -0.33(-1.21%)
Nov 10, 2016 27.49 27.76 27.33 27.60 7,464 -0.19(-0.68%)
Nov 09, 2016 27.95 27.33 27.79 5,824 +0.06(+0.20%)
Nov 08, 2016 27.69 27.73 27.69 27.73 1,342 +0.16(+0.59%)
Nov 07, 2016 27.40 27.57 27.40 27.57 10,358 +0.65(+2.43%)
Nov 04, 2016 26.96 27.07 26.92 26.92 2,204 -0.44(-1.60%)
Nov 03, 2016 27.40 27.42 27.36 27.36 13,409 -0.09(-0.32%)
Nov 02, 2016 27.71 27.73 27.44 27.44 5,614 -0.40(-1.42%)
Nov 01, 2016 27.81 27.84 27.81 27.84 997 -0.19(-0.70%)
Oct 31, 2016 28.02 28.03 28.02 28.03 9,542 +0.03(+0.09%)
Oct 28, 2016 28.09 28.10 28.01 28.01 14,560 -0.05(-0.17%)
Oct 27, 2016 28.06 28.06 28.06 28.06 532 +0.03(+0.09%)
Oct 26, 2016 28.26 28.26 28.02 28.03 4,066 -0.36(-1.27%)
Oct 24, 2016 28.39 28.39 28.39 28.39 541 -0.21(-0.73%)
Oct 20, 2016 28.59 28.60 28.59 28.60 169 +0.25(+0.87%)
Oct 18, 2016 28.40 28.36 28.36 28.36 2,154 +0.65(+2.33%)
Oct 17, 2016 27.68 27.71 27.68 27.71 920 -0.21(-0.77%)
Oct 14, 2016 27.98 27.98 27.92 27.92 1,539 +0.07(+0.26%)
Oct 13, 2016 27.36 27.85 27.36 27.85 911 -0.17(-0.62%)
Oct 12, 2016 27.99 28.06 27.98 28.03 2,524 -0.44(-1.55%)
Oct 11, 2016 28.47 28.47 28.47 28.47 951 -0.48(-1.67%)
Oct 10, 2016 28.94 28.95 28.94 28.95 1,022 +0.11(+0.39%)
Oct 07, 2016 28.84 28.84 28.84 28.84 418 -0.20(-0.68%)
Oct 06, 2016 29.04 29.04 29.04 29.04 409 -0.40(-1.37%)
Oct 05, 2016 29.40 29.45 29.40 29.44 4,922 +0.26(+0.88%)
Oct 04, 2016 29.55 29.55 29.19 29.19 1,228 +0.02(+0.07%)
Oct 03, 2016 29.09 29.17 29.09 29.17 1,080 -0.29(-0.98%)
Sep 30, 2016 29.46 29.46 29.45 29.45 1,471 +0.42(+1.45%)
Sep 29, 2016 29.60 29.60 29.03 29.03 621 -0.60(-2.03%)
Sep 28, 2016 29.27 29.63 29.27 29.63 6,125 +0.48(+1.65%)
Sep 27, 2016 29.01 29.15 29.01 29.15 2,992 +0.17(+0.59%)
Sep 26, 2016 28.92 28.98 28.92 28.98 5,350 -1.13(-3.75%)
Sep 22, 2016 30.32 30.37 30.11 30.11 169 +0.81(+2.77%)
Sep 21, 2016 29.02 29.30 29.02 29.30 1,459 +0.66(+2.29%)
Sep 20, 2016 28.64 28.64 28.64 28.64 390 +0.54(+1.92%)
Sep 19, 2016 28.41 28.41 28.10 28.10 1,773 +0.32(+1.17%)
Sep 16, 2016 27.77 27.78 27.77 27.78 1,009 -0.80(-2.80%)
Sep 15, 2016 28.20 28.58 28.20 28.58 923 +0.48(+1.72%)
Sep 14, 2016 28.06 28.17 28.06 28.09 1,539 -0.06(-0.20%)
Sep 13, 2016 28.41 28.41 27.92 28.15 4,309 -0.72(-2.51%)
Sep 12, 2016 29.03 29.03 28.87 28.87 1,853 -0.23(-0.79%)
Sep 09, 2016 29.30 29.30 29.10 29.10 1,680 -0.92(-3.07%)
Sep 08, 2016 30.08 30.09 30.00 30.03 3,743 -0.17(-0.55%)
Sep 07, 2016 30.23 30.23 30.17 30.19 13,544 +0.02(+0.08%)
Sep 06, 2016 29.82 30.17 29.82 30.17 102,344 +0.46(+1.54%)
Sep 02, 2016 29.60 29.71 29.71 29.71 13,236 +1.08(+3.76%)
Aug 31, 2016 28.63 28.64 28.62 28.63 289 -0.37(-1.27%)
Aug 30, 2016 28.97 29.00 28.97 29.00 2,179 +0.32(+1.13%)
Aug 26, 2016 29.33 29.43 28.67 28.67 123 -0.36(-1.24%)
Aug 25, 2016 29.07 29.07 29.04 29.04 2,154 -0.32(-1.08%)
Aug 24, 2016 29.50 29.50 29.35 29.35 2,739 -0.11(-0.36%)
Aug 23, 2016 29.63 29.69 29.44 29.46 26,836 +0.26(+0.88%)
Aug 22, 2016 28.92 29.20 28.92 29.20 60,735 +0.03(+0.11%)
Aug 19, 2016 28.85 29.17 28.85 29.17 5,393 -0.40(-1.35%)
Aug 18, 2016 29.25 29.57 29.25 29.57 6,544 +0.24(+0.83%)
Aug 17, 2016 28.99 29.34 28.99 29.33 16,595 -0.03(-0.10%)
Aug 16, 2016 29.38 29.38 29.36 29.36 692 -0.04(-0.12%)
Aug 15, 2016 29.41 29.42 29.37 29.39 38,368 +0.23(+0.79%)
Aug 12, 2016 29.34 29.34 29.15 29.16 7,154 -0.19(-0.65%)
Aug 11, 2016 29.20 29.47 29.16 29.35 144,766 +0.42(+1.46%)
Aug 10, 2016 29.09 29.10 28.90 28.93 250,842 +0.20(+0.70%)
Aug 09, 2016 28.61 28.89 28.56 28.73 3,234,436 +0.43(+1.52%)
Aug 08, 2016 28.29 28.33 28.22 28.30 65,725 +0.15(+0.53%)
Aug 05, 2016 28.00 28.19 27.97 28.15 99,389 +0.22(+0.79%)
Aug 04, 2016 27.70 27.94 27.69 27.93 157,452 +0.34(+1.25%)
Aug 03, 2016 27.34 27.59 27.31 27.59 216,245 -0.22(-0.79%)
Aug 02, 2016 27.98 27.99 27.60 27.81 206,028 -0.29(-1.04%)
Aug 01, 2016 28.20 28.40 28.04 28.10 168,457 -0.35(-1.22%)
Jul 29, 2016 28.34 28.56 28.15 28.45 193,881 +0.61(+2.21%)
Jul 28, 2016 28.05 28.05 27.56 27.83 131,443 +0.01(+0.05%)
Jul 27, 2016 27.96 28.00 27.53 27.82 118,053 +0.11(+0.41%)
Jul 26, 2016 27.68 27.83 27.60 27.71 12,251 +0.28(+1.02%)
Jul 25, 2016 27.49 27.50 27.43 27.43 14,742 -0.07(-0.27%)
Jul 22, 2016 27.45 27.60 27.45 27.50 18,349 +0.10(+0.37%)
Jul 21, 2016 27.62 27.62 27.36 27.40 64,687 -0.21(-0.75%)
Jul 20, 2016 27.45 27.63 27.45 27.61 12,362 +0.48(+1.77%)
Jul 19, 2016 27.16 27.16 27.04 27.13 22,416 -0.48(-1.73%)
Jul 18, 2016 27.40 27.65 27.40 27.60 21,782 +0.16(+0.57%)
Jul 15, 2016 27.50 27.53 27.36 27.45 11,891 -0.33(-1.19%)
Jul 14, 2016 27.77 27.86 27.71 27.78 36,733 +0.45(+1.66%)
Jul 13, 2016 27.51 27.52 27.24 27.32 19,393 -0.21(-0.78%)
Jul 12, 2016 27.39 27.54 27.33 27.54 6,572 +0.80(+3.00%)
Jul 11, 2016 26.41 26.79 26.41 26.74 35,197 +0.85(+3.28%)
Jul 08, 2016 25.70 25.89 25.09 25.89 145,964 +0.79(+3.16%)
Jul 07, 2016 25.45 25.54 24.93 25.09 123,289 -0.16(-0.63%)
Jul 06, 2016 24.72 25.25 24.52 25.25 49,480 -0.06(-0.22%)
Jul 05, 2016 25.67 25.67 25.31 25.31 13,202 -1.19(-4.49%)
Jul 01, 2016 26.41 26.50 26.50 26.50 48,637 +0.15(+0.55%)
Jun 30, 2016 25.96 26.35 25.96 26.35 48,917 +0.72(+2.83%)
Jun 29, 2016 25.56 25.79 25.50 25.63 42,397 +0.97(+3.94%)
Jun 28, 2016 24.62 24.66 24.28 24.66 257,744 +1.21(+5.14%)
Jun 27, 2016 24.36 24.36 23.00 23.45 61,670 -0.99(-4.05%)
Jun 24, 2016 25.50 25.59 24.43 24.44 33,104 -4.99(-16.95%)
Jun 23, 2016 29.23 29.43 28.82 29.43 41,911 +1.40(+4.98%)
Jun 22, 2016 28.14 28.39 27.89 28.03 74,744 -0.12(-0.44%)
Jun 21, 2016 28.29 28.39 27.85 28.16 25,697 +0.60(+2.18%)
Jun 20, 2016 27.74 28.01 27.56 27.56 45,017 +1.29(+4.92%)
Jun 17, 2016 25.99 26.38 25.69 26.26 19,384 +0.50(+1.95%)
Jun 16, 2016 24.59 25.76 24.59 25.76 35,742 +0.17(+0.66%)
Jun 15, 2016 25.71 25.86 25.59 25.59 33,338 +0.28(+1.12%)
Jun 14, 2016 25.64 25.64 25.09 25.31 341,932 -0.78(-2.99%)
Jun 13, 2016 27.70 27.70 26.04 26.09 14,988 -0.85(-3.16%)
Jun 10, 2016 27.45 27.46 26.80 26.94 31,697 -1.64(-5.73%)
Jun 09, 2016 28.63 28.63 28.49 28.58 14,295 -0.78(-2.67%)
Jun 08, 2016 29.51 29.51 29.29 29.36 14,184 +0.19(+0.66%)
Jun 07, 2016 29.27 29.31 29.17 29.17 14,480 +0.38(+1.31%)
Jun 06, 2016 28.74 28.87 28.62 28.80 15,222 +0.35(+1.22%)
Jun 03, 2016 28.58 28.58 28.15 28.45 58,016 +0.45(+1.62%)
Jun 02, 2016 28.01 28.01 27.99 27.99 6,658 -0.13(-0.45%)
Jun 01, 2016 27.95 28.12 27.87 28.12 9,949 -0.04(-0.14%)
May 31, 2016 28.73 28.74 28.10 28.16 30,149 -0.22(-0.79%)
May 27, 2016 28.66 28.38 28.38 28.38 44,635 -0.12(-0.41%)
May 26, 2016 28.60 28.60 28.42 28.50 28,594 +0.11(+0.38%)
May 25, 2016 28.20 28.40 28.06 28.39 61,430 +0.65(+2.33%)
May 24, 2016 27.43 27.76 27.41 27.75 18,205 +0.75(+2.77%)
May 23, 2016 26.98 27.12 26.96 27.00 46,217 -0.06(-0.20%)
May 20, 2016 27.12 27.24 27.03 27.05 40,310 +0.35(+1.31%)
May 19, 2016 26.76 26.76 26.62 26.70 14,809 -0.38(-1.40%)
May 18, 2016 27.37 27.59 27.04 27.08 12,214 +0.01(+0.02%)
May 17, 2016 27.28 27.51 27.08 27.08 11,842 -0.38(-1.39%)
May 16, 2016 27.14 27.46 27.14 27.46 12,747 +0.64(+2.39%)
May 13, 2016 27.04 27.16 26.72 26.82 21,911 -0.60(-2.19%)
May 12, 2016 27.88 27.90 27.16 27.41 42,474 -0.06(-0.21%)
May 11, 2016 27.59 27.73 27.42 27.47 39,987 -0.40(-1.43%)
May 10, 2016 27.50 27.87 27.14 27.87 16,881 +0.74(+2.72%)
May 09, 2016 27.11 27.22 27.11 27.14 21,083 -0.01(-0.05%)
May 06, 2016 27.01 27.22 26.83 27.15 12,270 +0.06(+0.22%)
May 05, 2016 27.00 27.09 26.99 27.09 11,900 -0.10(-0.38%)
May 04, 2016 27.11 27.19 27.11 27.19 16,850 -0.63(-2.26%)
May 03, 2016 27.95 28.08 27.82 27.82 78,564 -0.97(-3.38%)
May 02, 2016 28.65 28.81 28.57 28.80 23,755 +0.46(+1.63%)
Apr 29, 2016 28.33 28.60 28.13 28.34 58,814 -0.16(-0.57%)
Apr 28, 2016 29.44 29.44 28.44 28.50 54,809 -0.89(-3.02%)
Apr 27, 2016 29.47 29.47 29.10 29.39 53,707 +0.11(+0.38%)
Apr 26, 2016 29.30 29.30 29.18 29.28 26,913 +0.29(+0.99%)
Apr 25, 2016 29.25 29.25 28.97 28.99 12,725 -0.35(-1.19%)
Apr 22, 2016 29.42 29.42 29.16 29.34 19,744 -0.06(-0.19%)
Apr 21, 2016 29.49 29.53 29.28 29.39 39,230 -0.30(-1.01%)
Apr 20, 2016 29.70 29.97 29.63 29.69 49,748 +0.01(+0.04%)
Apr 19, 2016 29.52 29.73 29.47 29.68 164,031 +1.03(+3.59%)
Apr 18, 2016 28.11 28.71 28.11 28.65 59,980 +0.41(+1.45%)
Apr 15, 2016 28.27 28.36 28.23 28.24 472,339 -0.10(-0.36%)
Apr 14, 2016 28.30 28.53 28.28 28.34 2,470,876 +0.17(+0.59%)
Apr 13, 2016 27.84 28.17 27.84 28.17 71,204 +0.95(+3.48%)
Apr 12, 2016 27.05 27.35 26.83 27.23 4,251 +0.40(+1.49%)
Apr 11, 2016 26.80 26.86 26.65 26.83 3,500 +0.84(+3.22%)
Apr 07, 2016 25.89 25.99 25.47 25.99 64 -0.62(-2.34%)
Apr 04, 2016 26.55 26.64 26.55 26.61 153 +0.07(+0.28%)
Apr 01, 2016 26.54 26.54 26.54 26.54 760 -0.93(-3.38%)
Mar 31, 2016 27.47 27.47 27.47 27.47 7,415 -0.32(-1.17%)
Mar 30, 2016 27.79 27.97 27.56 27.79 6,011 +1.13(+4.23%)
Mar 28, 2016 26.66 26.66 26.66 26.66 166 +0.44(+1.68%)
Mar 24, 2016 26.62 26.22 26.22 26.22 5,233 -1.22(-4.44%)
Mar 21, 2016 27.92 27.92 27.44 27.44 110 -0.22(-0.81%)
Mar 18, 2016 27.67 27.67 27.67 27.67 581 -0.04(-0.14%)
Mar 17, 2016 27.25 27.71 27.25 27.71 1,385 +1.23(+4.65%)
Mar 15, 2016 26.75 26.93 26.36 26.48 535 -0.75(-2.74%)
Mar 14, 2016 26.93 28.12 26.93 27.22 6,156 +0.07(+0.26%)
Mar 11, 2016 27.15 27.15 27.15 27.15 932 +0.59(+2.22%)
Mar 10, 2016 26.60 26.60 26.56 26.56 1,539 +0.36(+1.37%)
Mar 09, 2016 26.20 26.20 26.20 26.20 307 +0.21(+0.81%)
Mar 08, 2016 26.02 26.02 25.99 25.99 1,428 -0.46(-1.75%)
Mar 07, 2016 26.31 26.67 25.81 26.46 8,000 -0.53(-1.97%)
Mar 04, 2016 26.99 25.96 25.96 26.99 1,606 +1.03(+3.99%)
Mar 03, 2016 25.54 26.07 25.54 25.96 2,924 +0.33(+1.29%)
Mar 02, 2016 25.37 25.63 25.26 25.63 8,914 +0.15(+0.58%)
Mar 01, 2016 25.30 25.48 24.78 25.48 5,048 +1.28(+5.30%)
Feb 29, 2016 24.43 24.47 24.20 24.20 4,004 +0.14(+0.59%)
Feb 26, 2016 24.34 24.49 24.05 24.05 12,026 -0.22(-0.91%)
Feb 25, 2016 23.99 24.27 23.99 24.27 1,970 +1.03(+4.44%)
Feb 24, 2016 23.07 23.24 23.06 23.24 432,604 -0.67(-2.81%)
Feb 23, 2016 24.40 24.40 23.91 23.91 1,308 -0.80(-3.22%)
Feb 22, 2016 24.77 24.77 24.67 24.71 7,440 +0.72(+3.02%)
Feb 19, 2016 24.07 24.24 23.98 23.98 25,448 -0.51(-2.09%)
Feb 17, 2016 24.34 24.50 24.50 24.50 408,800 +0.67(+2.81%)
Feb 16, 2016 23.48 23.83 23.45 23.83 2,274 +1.83(+8.31%)
Feb 12, 2016 22.10 22.00 22.00 22.00 394,024 -0.81(-3.53%)
Feb 10, 2016 23.14 23.14 22.80 22.80 9 +0.06(+0.26%)
Feb 09, 2016 22.58 22.74 22.45 22.74 2,210 -0.57(-2.46%)
Feb 08, 2016 23.36 23.36 23.32 23.32 1,400 -1.60(-6.43%)
Feb 04, 2016 24.71 24.92 24.92 24.92 408,800 +0.36(+1.45%)
Feb 02, 2016 24.77 24.77 24.56 24.56 43 -0.98(-3.85%)
Feb 01, 2016 25.55 25.55 25.55 25.55 1,566 -0.09(-0.35%)
Jan 29, 2016 25.52 25.64 25.35 25.64 83,249 +0.91(+3.68%)
Jan 28, 2016 24.62 24.73 24.62 24.73 1,098 +1.37(+5.86%)
Jan 21, 2016 23.36 23.36 23.36 23.36 1,539 +0.50(+2.19%)
Jan 20, 2016 23.40 23.40 22.86 22.86 6,393 -1.30(-5.37%)
Jan 19, 2016 24.47 24.47 24.15 24.15 1,431 +0.03(+0.14%)
Jan 15, 2016 24.36 24.12 24.12 24.12 2,462 -1.52(-5.92%)
Jan 14, 2016 25.56 25.64 25.56 25.64 4,288 -0.13(-0.49%)
Jan 12, 2016 25.92 25.92 25.76 25.76 80 -0.03(-0.13%)
Jan 11, 2016 25.94 25.94 25.20 25.80 358,503 +0.06(+0.24%)
Jan 08, 2016 25.77 25.81 25.73 25.73 3,364 -0.51(-1.93%)
Jan 07, 2016 25.85 26.44 25.85 26.24 3,663 -1.77(-6.33%)
Jan 04, 2016 28.00 28.02 27.64 28.02 153 -1.23(-4.20%)
Dec 31, 2015 29.41 29.24 29.24 29.24 360,162 -0.57(-1.90%)
Dec 30, 2015 29.78 30.00 29.78 29.81 2,835 +0.46(+1.57%)
Dec 28, 2015 29.35 29.35 29.35 29.35 501 -0.13(-0.45%)
Dec 24, 2015 29.48 29.48 29.48 29.48 307 -0.71(-2.34%)
Dec 23, 2015 30.19 30.19 30.19 30.19 307 +1.31(+4.53%)
Dec 22, 2015 28.50 28.88 28.50 28.88 2,182 +0.71(+2.52%)
Dec 18, 2015 28.17 28.17 28.17 28.17 30 -0.70(-2.44%)
Dec 17, 2015 28.87 28.87 28.87 28.87 1,539 -0.46(-1.58%)
Dec 16, 2015 29.21 29.33 29.16 29.33 6,436 +0.69(+2.42%)
Dec 15, 2015 28.39 28.64 28.39 28.64 1,948 +0.80(+2.88%)
Dec 14, 2015 27.84 27.84 27.84 27.84 4,885 -1.36(-4.65%)
Dec 09, 2015 29.28 29.19 29.19 29.19 923 -0.31(-1.04%)
Dec 08, 2015 29.50 29.50 29.50 29.50 784 -0.57(-1.91%)
Dec 07, 2015 30.07 30.07 30.07 30.07 689 -1.13(-3.61%)
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.