Skip to main content

Short MSCI EAFE -1X ETF (NY: EFZ )

16.42 +0.13 (+0.80%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.21 30.31 30.21 30.29 70,283 +0.06(+0.20%)
Nov 27, 2015 30.21 30.23 30.21 30.23 7,138 -0.05(-0.15%)
Nov 25, 2015 30.26 30.27 30.27 30.27 4,670 -0.08(-0.26%)
Nov 24, 2015 30.56 30.57 30.29 30.35 13,943 +0.00(+0.02%)
Nov 23, 2015 30.24 30.39 30.17 30.35 6,228 +0.23(+0.76%)
Nov 20, 2015 29.98 30.14 29.96 30.12 6,018 +0.06(+0.21%)
Nov 19, 2015 30.04 30.09 30.00 30.05 12,966 -0.19(-0.64%)
Nov 18, 2015 30.39 30.47 30.20 30.24 21,825 -0.26(-0.85%)
Nov 17, 2015 30.44 30.55 30.36 30.50 281,619 -0.12(-0.39%)
Nov 16, 2015 30.97 30.97 30.61 30.62 13,369 -0.36(-1.16%)
Nov 13, 2015 30.91 31.04 30.85 30.98 71,440 +0.27(+0.88%)
Nov 12, 2015 30.63 30.71 30.53 30.71 65,284 +0.36(+1.20%)
Nov 11, 2015 30.22 30.35 30.22 30.35 14,428 -0.17(-0.57%)
Nov 10, 2015 30.63 30.63 30.51 30.52 7,822 +0.05(+0.17%)
Nov 09, 2015 30.34 30.59 30.34 30.47 18,142 +0.28(+0.93%)
Nov 06, 2015 30.24 30.33 30.19 30.19 103,673 +0.15(+0.49%)
Nov 05, 2015 29.94 30.09 29.88 30.04 13,589 +0.05(+0.17%)
Nov 04, 2015 29.78 30.06 29.78 29.99 148,793 +0.17(+0.56%)
Nov 03, 2015 29.99 30.02 29.75 29.83 23,676 +0.00(+0.02%)
Nov 02, 2015 29.90 29.95 29.80 29.82 132,959 -0.23(-0.77%)
Oct 30, 2015 30.01 30.05 29.89 30.05 15,615 +0.00(+0.00%)
Oct 29, 2015 30.09 30.13 30.02 30.05 21,409 +0.08(+0.28%)
Oct 28, 2015 29.88 29.99 29.68 29.97 3,943 -0.03(-0.10%)
Oct 27, 2015 29.94 30.05 29.93 30.00 13,449 +0.28(+0.93%)
Oct 26, 2015 29.71 29.74 29.68 29.72 21,684 +0.07(+0.25%)
Oct 23, 2015 29.66 29.73 29.57 29.65 103,920 -0.27(-0.89%)
Oct 22, 2015 30.07 30.11 29.81 29.91 197,108 -0.35(-1.16%)
Oct 21, 2015 30.13 30.26 30.11 30.26 179,897 +0.01(+0.03%)
Oct 20, 2015 30.25 30.29 30.21 30.25 20,167 +0.12(+0.40%)
Oct 19, 2015 30.18 30.24 30.13 30.13 25,248 +0.11(+0.37%)
Oct 16, 2015 30.03 30.14 30.01 30.02 49,033 +0.02(+0.06%)
Oct 15, 2015 30.29 30.31 30.00 30.01 172,818 -0.54(-1.78%)
Oct 14, 2015 30.51 30.64 30.45 30.55 83,771 -0.03(-0.09%)
Oct 13, 2015 30.65 30.65 30.37 30.58 112,596 +0.36(+1.19%)
Oct 12, 2015 30.24 30.27 30.19 30.22 13,471 +0.05(+0.16%)
Oct 09, 2015 30.13 30.26 30.11 30.17 728,483 -0.06(-0.21%)
Oct 08, 2015 30.64 30.64 30.23 30.24 993,916 -0.28(-0.93%)
Oct 07, 2015 30.52 30.71 30.39 30.52 96,919 -0.33(-1.06%)
Oct 06, 2015 30.87 30.90 30.78 30.85 102,160 -0.03(-0.10%)
Oct 05, 2015 31.09 31.11 30.88 30.88 199,219 -0.65(-2.07%)
Oct 02, 2015 32.26 32.26 31.53 31.53 340,566 -0.59(-1.83%)
Oct 01, 2015 31.98 32.36 31.98 32.12 115,382 -0.06(-0.17%)
Sep 30, 2015 32.30 32.51 32.16 32.18 145,576 -0.64(-1.94%)
Sep 29, 2015 32.92 33.02 32.74 32.81 117,281 +0.05(+0.14%)
Sep 28, 2015 32.40 32.80 32.38 32.77 106,105 +0.64(+1.98%)
Sep 25, 2015 31.95 32.22 31.87 32.13 43,588 -0.29(-0.91%)
Sep 24, 2015 32.65 32.80 32.36 32.43 724,877 +0.08(+0.26%)
Sep 23, 2015 32.15 32.45 32.15 32.34 63,079 +0.15(+0.45%)
Sep 22, 2015 32.13 32.39 32.11 32.20 70,792 +0.72(+2.28%)
Sep 21, 2015 31.31 31.56 31.29 31.48 268,819 +0.06(+0.18%)
Sep 18, 2015 31.26 31.43 31.11 31.42 187,391 +0.77(+2.52%)
Sep 17, 2015 30.83 30.84 30.28 30.65 80,375 -0.00(-0.00%)
Sep 16, 2015 30.88 30.93 30.65 30.65 43,311 -0.51(-1.63%)
Sep 15, 2015 31.42 31.42 31.12 31.16 349,275 -0.19(-0.62%)
Sep 14, 2015 31.49 31.49 31.35 31.35 272,254 +0.24(+0.77%)
Sep 11, 2015 31.33 31.41 31.11 31.11 251,802 -0.01(-0.03%)
Sep 10, 2015 31.32 31.32 31.03 31.12 104,153 -0.22(-0.71%)
Sep 09, 2015 30.75 31.34 30.68 31.34 43,206 +0.17(+0.53%)
Sep 08, 2015 31.33 31.44 31.17 31.17 902,290 -0.99(-3.06%)
Sep 04, 2015 32.01 32.16 32.16 32.16 902,143 +0.75(+2.39%)
Sep 03, 2015 31.38 31.48 31.23 31.41 33,218 -0.08(-0.25%)
Sep 02, 2015 31.42 31.83 31.42 31.49 79,993 -0.52(-1.64%)
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.