Skip to main content

Short MSCI Emerging Markets -1X ETF (NY: EUM )

13.45 +0.04 (+0.30%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.03 12.07 11.97 12.06 84,191 +0.05(+0.40%)
Dec 30, 2021 12.15 12.15 11.98 12.01 63,998 -0.15(-1.25%)
Dec 29, 2021 12.12 12.20 12.12 12.16 45,561 +0.06(+0.51%)
Dec 28, 2021 12.07 12.11 12.05 12.10 57,914 +0.03(+0.28%)
Dec 27, 2021 12.14 12.14 12.05 12.07 74,291 -0.06(-0.47%)
Dec 23, 2021 12.15 12.19 12.10 12.13 134,343 -0.05(-0.39%)
Dec 22, 2021 12.29 12.30 12.17 12.17 299,411 -0.07(-0.54%)
Dec 21, 2021 12.35 12.37 12.24 12.24 199,026 -0.23(-1.82%)
Dec 20, 2021 12.48 12.53 12.45 12.47 235,819 +0.20(+1.62%)
Dec 17, 2021 12.32 12.33 12.23 12.27 327,969 +0.07(+0.54%)
Dec 16, 2021 12.15 12.23 12.08 12.20 537,682 -0.02(-0.15%)
Dec 15, 2021 12.29 12.39 12.21 12.22 513,617 +0.04(+0.31%)
Dec 14, 2021 12.23 12.25 12.16 12.18 279,410 +0.02(+0.16%)
Dec 13, 2021 12.08 12.19 12.08 12.16 234,511 +0.19(+1.58%)
Dec 10, 2021 11.98 12.01 11.96 11.97 303,608 +0.00(+0.00%)
Dec 09, 2021 11.97 12.00 11.94 11.97 232,597 +0.06(+0.48%)
Dec 08, 2021 11.99 11.99 11.90 11.92 73,599 -0.07(-0.55%)
Dec 07, 2021 12.01 12.02 11.96 11.98 1,119,648 -0.20(-1.63%)
Dec 06, 2021 12.29 12.33 12.17 12.18 103,766 -0.08(-0.62%)
Dec 03, 2021 12.12 12.33 12.12 12.26 646,457 +0.17(+1.37%)
Dec 02, 2021 12.12 12.16 12.02 12.09 765,208 -0.18(-1.43%)
Dec 01, 2021 12.10 12.27 12.02 12.27 513,494 -0.01(-0.08%)
Nov 30, 2021 12.28 12.28 12.22 12.28 564,543 -0.01(-0.08%)
Nov 29, 2021 12.20 12.33 12.20 12.29 830,269 -0.04(-0.31%)
Nov 26, 2021 12.25 12.38 12.25 12.33 571,527 +0.40(+3.34%)
Nov 24, 2021 11.99 12.02 11.93 11.93 95,910 +0.00(+0.00%)
Nov 23, 2021 11.92 11.96 11.87 11.93 278,057 +0.01(+0.08%)
Nov 22, 2021 11.84 11.92 11.80 11.92 183,721 +0.09(+0.80%)
Nov 19, 2021 11.78 11.83 11.75 11.82 211,341 +0.03(+0.24%)
Nov 18, 2021 11.79 11.85 11.79 11.79 236,714 +0.14(+1.22%)
Nov 17, 2021 11.60 11.69 11.60 11.65 144,003 +0.06(+0.49%)
Nov 16, 2021 11.59 11.63 11.59 11.60 303,499 -0.03(-0.24%)
Nov 15, 2021 11.56 11.62 11.55 11.62 119,029 +0.06(+0.49%)
Nov 12, 2021 11.62 11.62 11.57 11.57 262,323 -0.04(-0.33%)
Nov 11, 2021 11.67 11.67 11.58 11.60 157,755 -0.20(-1.69%)
Nov 10, 2021 11.73 11.80 28,443 +0.05(+0.40%)
Nov 09, 2021 11.71 11.78 11.69 11.76 30,934 +0.05(+0.40%)
Nov 08, 2021 11.74 11.75 11.71 11.71 43,560 -0.11(-0.96%)
Nov 05, 2021 11.78 11.87 11.78 11.82 39,369 +0.01(+0.08%)
Nov 04, 2021 11.76 11.86 11.76 11.81 33,167 +0.02(+0.16%)
Nov 03, 2021 11.87 11.90 11.78 11.79 45,794 -0.05(-0.40%)
Nov 02, 2021 11.82 11.86 11.82 11.84 267,324 +0.10(+0.89%)
Nov 01, 2021 11.85 11.84 11.74 11.74 189,978 -0.10(-0.88%)
Oct 29, 2021 11.81 11.90 11.81 11.84 123,569 +0.16(+1.38%)
Oct 28, 2021 11.75 11.76 11.67 11.68 84,037 -0.01(-0.08%)
Oct 27, 2021 11.65 11.69 11.61 11.69 226,073 +0.09(+0.74%)
Oct 26, 2021 11.49 11.60 11.60 114,663 +0.09(+0.74%)
Oct 25, 2021 11.56 11.60 11.51 11.52 215,351 -0.07(-0.57%)
Oct 22, 2021 11.55 11.63 11.52 11.59 205,084 +0.01(+0.12%)
Oct 21, 2021 11.59 11.60 11.56 11.57 95,982 +0.09(+0.78%)
Oct 20, 2021 11.46 11.51 11.46 11.48 178,999 -0.01(-0.08%)
Oct 19, 2021 11.56 11.57 11.48 11.49 274,811 -0.16(-1.38%)
Oct 18, 2021 11.70 11.70 11.61 11.65 445,460 +0.04(+0.33%)
Oct 15, 2021 11.71 11.71 11.60 11.61 334,122 -0.14(-1.21%)
Oct 14, 2021 11.74 11.80 11.73 11.76 83,518 -0.04(-0.32%)
Oct 13, 2021 11.87 11.88 11.78 11.79 155,915 -0.18(-1.50%)
Oct 12, 2021 11.90 11.97 11.89 11.97 189,281 +0.08(+0.64%)
Oct 11, 2021 11.83 11.92 11.79 11.90 139,980 +0.00(+0.00%)
Oct 08, 2021 11.90 11.93 11.87 11.90 185,168 -0.01(-0.08%)
Oct 07, 2021 11.98 12.01 11.88 11.91 263,627 -0.27(-2.18%)
Oct 06, 2021 12.29 12.31 12.16 12.17 195,661 +0.09(+0.71%)
Oct 05, 2021 12.16 12.16 12.05 12.09 186,616 -0.11(-0.93%)
Oct 04, 2021 12.13 12.25 12.12 12.20 129,523 +0.19(+1.58%)
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.