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 )

47.61 +0.77 (+1.64%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Dec 31, 2018 29.97 29.97 29.77 29.77 2,972 -0.08(-0.26%)
Dec 28, 2018 30.05 30.05 29.66 29.85 2,664 +0.58(+1.98%)
Dec 27, 2018 29.21 29.27 29.21 29.27 394 -0.13(-0.43%)
Dec 26, 2018 28.28 29.40 28.28 29.40 801 +1.25(+4.44%)
Dec 24, 2018 28.15 28.15 28.15 28.15 102 -0.64(-2.23%)
Dec 21, 2018 29.49 29.49 28.79 28.79 307 -1.00(-3.35%)
Dec 20, 2018 30.19 30.27 29.74 29.79 2,235 -0.30(-0.99%)
Dec 19, 2018 31.01 31.17 30.08 30.08 1,213 -0.61(-1.98%)
Dec 18, 2018 30.78 30.78 30.69 30.69 307 +0.31(+1.00%)
Dec 17, 2018 30.96 30.96 30.39 30.39 307 -0.74(-2.38%)
Dec 14, 2018 31.15 31.34 31.08 31.13 3,488 -0.93(-2.91%)
Dec 13, 2018 32.45 32.45 32.01 32.06 410 -0.08(-0.26%)
Dec 12, 2018 32.31 32.31 32.14 32.14 210 +1.04(+3.34%)
Dec 11, 2018 30.92 31.11 30.92 31.11 307 +0.06(+0.20%)
Dec 10, 2018 31.16 31.16 30.47 31.04 1,223 -0.76(-2.38%)
Dec 07, 2018 32.00 32.00 31.80 31.80 820 +0.25(+0.79%)
Dec 06, 2018 31.36 31.55 31.04 31.55 3,208 -1.21(-3.70%)
Dec 04, 2018 34.26 34.26 32.76 32.76 718 -1.65(-4.79%)
Dec 03, 2018 34.73 34.73 34.41 34.41 2,584 +0.49(+1.44%)
Nov 30, 2018 33.92 33.92 33.92 0 +0.00(+0.00%)
Nov 29, 2018 33.98 33.98 33.75 33.92 1,001 -0.31(-0.91%)
Nov 28, 2018 33.51 34.24 33.30 34.24 3,270 +0.57(+1.69%)
Nov 27, 2018 33.67 33.67 33.67 33.67 56 +0.00(+0.00%)
Nov 26, 2018 33.39 33.78 33.39 33.67 2,883 +0.73(+2.20%)
Nov 23, 2018 32.94 32.94 32.94 32.94 307 -0.29(-0.88%)
Nov 21, 2018 33.23 33.23 33.23 0 -0.05(-0.15%)
Nov 20, 2018 33.28 33.28 33.28 33.28 136 +0.00(+0.00%)
Nov 19, 2018 33.47 33.47 33.28 33.28 472 -0.56(-1.64%)
Nov 16, 2018 33.84 33.84 33.84 33.84 205 +0.43(+1.28%)
Nov 15, 2018 33.24 33.41 33.09 33.41 822 -0.60(-1.78%)
Nov 14, 2018 34.10 34.10 33.47 34.01 1,411 +0.03(+0.09%)
Nov 13, 2018 33.51 33.98 33.51 33.98 615 +0.34(+1.01%)
Nov 12, 2018 34.03 34.03 33.41 33.64 960 -0.61(-1.77%)
Nov 09, 2018 34.50 34.50 34.25 34.25 1,128 -0.68(-1.95%)
Nov 08, 2018 34.93 34.93 34.93 34.93 102 -0.32(-0.91%)
Nov 07, 2018 35.29 35.33 35.25 35.25 2,638 +0.77(+2.23%)
Nov 06, 2018 34.48 34.48 34.48 34.48 12 +0.00(+0.00%)
Nov 05, 2018 34.48 34.48 34.48 34.48 1,282 +0.03(+0.09%)
Nov 02, 2018 34.86 35.05 34.45 34.45 1,026 +0.23(+0.66%)
Nov 01, 2018 34.17 34.23 34.17 34.23 392 +1.72(+5.30%)
Oct 31, 2018 32.50 32.50 47 +0.00(+0.00%)
Oct 30, 2018 32.59 32.64 32.50 32.50 1,118 +0.18(+0.54%)
Oct 29, 2018 33.23 33.23 32.33 32.33 588 -0.05(-0.15%)
Oct 26, 2018 32.40 32.40 32.07 32.37 923 -0.23(-0.72%)
Oct 25, 2018 32.49 32.64 32.49 32.61 638 +0.44(+1.36%)
Oct 24, 2018 33.08 33.08 32.17 32.17 43,681 -3.69(-10.30%)
Oct 23, 2018 35.86 35.86 35.86 0 +0.00(+0.00%)
Oct 22, 2018 35.86 35.86 35.86 0 +0.00(+0.00%)
Oct 19, 2018 35.86 35.86 35.86 0 +0.00(+0.00%)
Oct 18, 2018 35.86 35.86 35.86 35.86 3 +0.00(+0.00%)
Oct 17, 2018 35.86 35.86 35.86 35.86 150 -0.29(-0.81%)
Oct 16, 2018 36.79 36.79 36.16 36.16 5,166 +0.93(+2.63%)
Oct 15, 2018 35.08 35.23 35.08 35.23 3,069 +0.03(+0.08%)
Oct 12, 2018 34.60 35.20 34.45 35.20 3,488 +0.01(+0.02%)
Oct 11, 2018 35.74 35.81 35.03 35.19 5,562 -2.08(-5.59%)
Oct 10, 2018 37.28 37.28 171 +0.00(+0.00%)
Oct 09, 2018 37.29 37.29 37.28 37.28 2,662 -0.33(-0.88%)
Oct 08, 2018 37.43 37.62 37.38 37.61 2,050 -0.82(-2.13%)
Oct 05, 2018 38.43 38.43 38.43 38.43 307 -0.17(-0.45%)
Oct 04, 2018 38.60 38.60 38.60 38.60 409 -1.13(-2.85%)
Oct 03, 2018 39.73 39.73 39.73 0 +0.00(+0.00%)
Oct 02, 2018 40.36 40.36 39.65 39.73 766 -0.33(-0.83%)
Oct 01, 2018 40.10 40.36 40.06 40.06 3,429 +0.07(+0.17%)
Sep 28, 2018 40.07 40.36 40.00 40.00 1,231 -0.83(-2.03%)
Sep 27, 2018 41.05 41.05 40.82 40.82 2,411 -0.39(-0.94%)
Sep 26, 2018 41.21 41.21 41.21 41.21 515 +0.37(+0.89%)
Sep 25, 2018 40.93 40.94 40.82 40.85 8,856 +0.31(+0.76%)
Sep 24, 2018 40.64 40.64 40.54 40.54 724 -0.35(-0.86%)
Sep 21, 2018 40.79 40.89 40.79 40.89 2,770 +0.05(+0.12%)
Sep 20, 2018 40.55 40.84 40.55 40.84 7,160 +1.05(+2.64%)
Sep 19, 2018 39.82 39.82 39.79 39.79 1,340 +0.18(+0.44%)
Sep 18, 2018 39.62 39.62 39.62 39.62 797 +0.75(+1.93%)
Sep 17, 2018 39.16 39.16 38.87 38.87 582 +0.15(+0.38%)
Sep 14, 2018 38.72 38.72 38.72 38.72 307 +0.09(+0.23%)
Sep 13, 2018 38.50 38.63 38.44 38.63 1,227 +0.99(+2.64%)
Sep 12, 2018 37.64 37.64 37.64 37.64 132 +0.00(+0.00%)
Sep 11, 2018 37.64 37.64 89 +0.00(+0.00%)
Sep 10, 2018 37.82 37.82 37.51 37.64 24,304 +0.48(+1.28%)
Sep 07, 2018 37.09 37.16 37.09 37.16 5,848 -0.65(-1.72%)
Sep 06, 2018 37.87 37.95 37.52 37.81 9,600 -0.26(-0.67%)
Sep 05, 2018 38.03 38.07 38.02 38.07 5,689 -0.61(-1.59%)
Sep 04, 2018 38.32 38.68 37.95 38.68 2,719 -0.74(-1.88%)
Aug 31, 2018 39.42 39.42 39.42 0 -0.61(-1.52%)
Aug 30, 2018 39.96 40.03 39.96 40.03 1,925 -0.78(-1.90%)
Aug 29, 2018 40.75 40.81 40.75 40.81 240 +0.13(+0.32%)
Aug 28, 2018 40.64 40.68 40.64 40.68 514 +0.19(+0.48%)
Aug 27, 2018 40.53 40.53 40.48 40.48 698 +0.97(+2.45%)
Aug 24, 2018 39.51 39.51 39.51 39.51 410 -0.11(-0.28%)
Aug 23, 2018 39.63 39.63 39.63 39.63 51 +0.00(+0.00%)
Aug 22, 2018 39.75 39.76 39.54 39.63 689 +0.22(+0.56%)
Aug 21, 2018 39.40 39.40 39.40 39.40 384 +0.93(+2.41%)
Aug 20, 2018 38.48 38.48 38.48 0 -0.00(-0.00%)
Aug 17, 2018 38.52 38.52 38.48 38.48 410 +0.41(+1.08%)
Aug 16, 2018 38.18 38.18 38.00 38.07 10,956 +0.96(+2.60%)
Aug 15, 2018 37.10 37.10 37.10 37.10 1,405 -1.44(-3.74%)
Aug 14, 2018 38.46 38.54 38.46 38.54 320 -0.06(-0.15%)
Aug 13, 2018 38.92 38.96 38.56 38.60 1,689 -2.13(-5.24%)
Aug 10, 2018 40.74 40.74 40.74 40.74 102 +0.00(+0.00%)
Aug 09, 2018 40.74 40.74 40.74 40.74 4 +0.00(+0.00%)
Aug 08, 2018 40.74 40.74 40.74 0 +0.00(+0.00%)
Aug 07, 2018 40.93 40.93 40.74 40.74 631 +0.64(+1.59%)
Aug 06, 2018 40.07 40.19 40.07 40.10 17,317 -0.44(-1.08%)
Aug 03, 2018 40.45 40.57 40.38 40.54 410 +0.11(+0.28%)
Aug 02, 2018 40.42 40.42 40.42 40.42 156 -0.65(-1.58%)
Aug 01, 2018 41.01 41.08 41.01 41.07 3,379 -0.40(-0.96%)
Jul 31, 2018 41.57 41.57 41.47 41.47 225 -0.26(-0.62%)
Jul 30, 2018 41.73 41.73 41.73 41.73 1,399 +0.25(+0.61%)
Jul 27, 2018 41.50 41.50 41.32 41.48 513 +0.23(+0.57%)
Jul 26, 2018 41.29 41.29 41.24 41.24 839 -0.07(-0.17%)
Jul 25, 2018 41.28 41.31 41.23 41.31 339 +1.00(+2.49%)
Jul 17, 2018 40.31 40.31 40.31 104 +0.23(+0.58%)
Jul 16, 2018 40.13 40.14 40.07 40.07 917 +0.20(+0.51%)
Jul 12, 2018 39.87 39.87 39.87 73 -0.30(-0.75%)
Jul 06, 2018 40.17 40.17 40.17 94 +0.70(+1.78%)
Jul 05, 2018 39.64 39.68 39.46 39.47 2,125 +0.35(+0.89%)
Jul 03, 2018 39.12 39.12 39.12 0 +0.59(+1.52%)
Jul 02, 2018 38.55 38.55 38.38 38.53 11,852 -0.78(-1.99%)
Jun 29, 2018 39.53 39.95 39.27 39.31 6,331 -0.09(-0.22%)
Jun 27, 2018 39.40 39.40 39.40 123 +0.00(+0.00%)
Jun 26, 2018 39.61 39.61 39.28 39.40 6,711 +0.08(+0.20%)
Jun 25, 2018 39.32 39.32 39.32 39.32 128 -1.22(-3.00%)
Jun 22, 2018 40.54 40.54 40.54 40.54 607 +0.71(+1.79%)
Jun 21, 2018 40.06 40.06 39.83 410 -0.23(-0.58%)
Jun 20, 2018 40.07 40.07 40.06 40.06 1,054 -0.01(-0.02%)
Jun 19, 2018 39.56 40.12 39.56 40.07 7,695 -1.36(-3.29%)
Jun 15, 2018 41.44 41.44 41.44 23 -0.63(-1.49%)
Jun 14, 2018 42.06 42.06 42.06 42.06 124 -0.06(-0.14%)
Jun 13, 2018 42.09 42.13 42.09 42.12 2,090 +0.15(+0.35%)
Jun 12, 2018 42.31 42.31 41.97 41.97 2,185 -0.06(-0.14%)
Jun 08, 2018 42.03 42.03 42.03 86 +0.15(+0.35%)
Jun 07, 2018 41.89 41.89 41.89 41.89 409 -0.38(-0.90%)
Jun 06, 2018 42.27 42.27 17,612 +0.73(+1.75%)
Jun 05, 2018 41.76 41.79 41.54 41.54 2,296 +0.64(+1.56%)
May 31, 2018 40.90 40.90 40.90 120 -0.43(-1.05%)
May 30, 2018 41.28 41.34 41.27 41.34 1,117 +1.06(+2.63%)
May 29, 2018 40.64 40.64 39.95 40.28 2,843 -1.56(-3.74%)
May 25, 2018 41.84 41.84 41.84 0 -0.27(-0.64%)
May 24, 2018 42.11 42.11 42.11 42.11 112 -0.22(-0.53%)
May 23, 2018 42.33 42.33 42.33 42.33 6,165 -1.42(-3.24%)
May 22, 2018 43.75 43.75 43.75 43.75 437 +0.04(+0.09%)
May 21, 2018 43.72 43.72 43.72 43.72 1,028 +0.26(+0.60%)
May 17, 2018 43.46 43.46 43.46 104 +0.02(+0.05%)
May 16, 2018 43.43 43.43 43.43 43.43 640 -0.06(-0.14%)
May 15, 2018 43.49 43.49 43.49 43.49 865 -0.47(-1.08%)
May 14, 2018 44.19 44.19 43.97 43.97 735 +0.50(+1.14%)
May 10, 2018 43.47 43.47 43.47 169 +0.64(+1.49%)
May 08, 2018 42.83 42.83 42.83 107 -0.19(-0.44%)
May 07, 2018 43.00 43.02 43.00 43.02 1,031 +0.16(+0.38%)
May 04, 2018 42.63 42.86 42.63 42.86 15,622 +0.39(+0.92%)
May 02, 2018 42.47 42.47 42.47 200 +0.20(+0.48%)
May 01, 2018 42.25 42.28 42.22 42.27 78,115 -0.42(-0.98%)
Apr 30, 2018 42.99 42.99 42.69 42.69 1,345 -0.18(-0.41%)
Apr 27, 2018 42.86 42.86 42.86 42.86 560 -0.81(-1.86%)
Apr 18, 2018 43.67 43.67 43.67 0 +0.73(+1.70%)
Apr 13, 2018 42.95 42.95 42.95 104 +0.31(+0.73%)
Apr 12, 2018 42.63 42.63 42.63 42.63 1,160 +0.26(+0.61%)
Apr 11, 2018 42.37 42.37 42.37 42.37 464 -0.36(-0.84%)
Apr 10, 2018 42.64 42.78 42.64 42.73 3,700 +0.58(+1.38%)
Apr 09, 2018 41.99 42.15 41.99 42.15 741 +1.02(+2.47%)
Apr 06, 2018 41.14 41.14 41.14 41.14 655 -0.59(-1.41%)
Apr 05, 2018 41.68 41.73 41.68 41.73 1,730 +0.17(+0.40%)
Mar 29, 2018 41.56 41.56 41.56 286 +0.76(+1.85%)
Mar 28, 2018 40.78 40.98 40.77 40.80 14,825 +0.57(+1.42%)
Mar 27, 2018 41.25 41.25 40.06 40.23 4,318 -0.58(-1.42%)
Mar 26, 2018 40.79 40.81 40.66 40.81 3,309 +0.99(+2.49%)
Mar 23, 2018 40.63 40.63 39.66 39.82 13,990 -3.25(-7.54%)
Mar 12, 2018 43.07 43.07 43.07 107 +0.25(+0.58%)
Mar 09, 2018 42.94 42.94 42.82 42.82 8,576 +0.84(+2.00%)
Mar 07, 2018 41.98 41.98 41.98 27 +0.34(+0.81%)
Mar 05, 2018 41.64 41.64 41.64 138 +0.21(+0.51%)
Mar 02, 2018 40.53 41.43 40.53 41.43 3,678 -1.01(-2.39%)
Feb 28, 2018 42.45 42.45 42.45 412 -1.02(-2.34%)
Feb 27, 2018 43.48 43.51 43.46 43.46 11,860 -1.05(-2.35%)
Feb 26, 2018 44.30 44.52 44.26 44.51 3,133 +0.64(+1.45%)
Feb 23, 2018 43.39 43.87 43.39 43.87 1,840 +0.57(+1.31%)
Feb 22, 2018 43.14 43.30 43.14 43.30 1,403 +0.14(+0.32%)
Feb 20, 2018 43.17 43.17 43.17 618 -0.69(-1.57%)
Feb 16, 2018 43.86 43.86 43.86 0 +0.69(+1.60%)
Feb 15, 2018 41.49 43.17 43.17 2,681 +1.68(+4.04%)
Feb 13, 2018 41.49 41.49 41.49 932 -0.36(-0.86%)
Feb 12, 2018 41.41 42.00 41.41 41.85 29,077 +1.24(+3.05%)
Feb 09, 2018 40.80 40.80 39.11 40.61 6,107 +0.33(+0.81%)
Feb 08, 2018 41.58 41.58 40.28 40.28 1,625 -2.67(-6.22%)
Feb 07, 2018 42.36 42.95 42.95 2,844 +0.59(+1.40%)
Feb 06, 2018 41.79 42.76 41.79 42.36 8,216 +0.33(+0.79%)
Feb 05, 2018 44.45 44.50 41.76 42.03 15,188 -3.67(-8.03%)
Feb 02, 2018 46.60 46.60 45.51 45.70 17,035 -1.69(-3.56%)
Feb 01, 2018 47.43 47.49 47.36 47.38 2,090 +0.13(+0.28%)
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%)
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.