Skip to main content

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

16.41 +0.12 (+0.74%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 16.63 16.71 16.63 16.70 2,111 +0.21(+1.26%)
Apr 29, 2024 16.49 16.52 16.48 16.50 132,195 -0.06(-0.39%)
Apr 26, 2024 16.65 16.80 16.54 16.56 9,711 -0.11(-0.66%)
Apr 25, 2024 16.74 16.74 16.67 16.67 3,963 +0.06(+0.36%)
Apr 24, 2024 16.55 16.65 16.55 16.61 16,903 +0.05(+0.30%)
Apr 23, 2024 16.63 16.67 16.54 16.56 158,177 -0.17(-1.03%)
Apr 22, 2024 16.88 16.88 16.68 16.73 74,963 -0.21(-1.26%)
Apr 19, 2024 16.88 16.96 16.88 16.95 3,569 +0.00(+0.03%)
Apr 18, 2024 16.89 16.95 16.83 16.94 158,927 +0.07(+0.41%)
Apr 17, 2024 16.84 16.94 16.84 16.87 9,230 +0.00(+0.02%)
Apr 16, 2024 16.90 16.92 16.86 16.87 12,137 +0.15(+0.89%)
Apr 15, 2024 16.57 16.74 16.55 16.72 23,214 +0.05(+0.33%)
Apr 12, 2024 16.53 16.68 16.53 16.67 8,482 +0.28(+1.72%)
Apr 11, 2024 16.40 16.56 16.38 16.38 14,812 -0.06(-0.35%)
Apr 10, 2024 16.43 16.49 16.41 16.44 25,479 +0.22(+1.36%)
Apr 09, 2024 16.15 16.27 16.15 16.22 3,189 +0.01(+0.09%)
Apr 08, 2024 16.20 16.21 16.19 16.21 1,945 -0.07(-0.42%)
Apr 05, 2024 16.36 16.36 16.28 16.28 7,497 -0.05(-0.29%)
Apr 04, 2024 16.10 16.32 16.10 16.32 821 +0.13(+0.81%)
Apr 03, 2024 16.30 16.30 16.18 16.19 14,088 -0.10(-0.61%)
Apr 02, 2024 16.33 16.33 16.29 16.29 752 +0.13(+0.79%)
Apr 01, 2024 16.08 16.19 16.08 16.16 15,085 +0.08(+0.48%)
Mar 28, 2024 16.11 16.11 16.07 16.09 9,620 +0.06(+0.34%)
Mar 27, 2024 16.11 16.11 16.03 16.03 8,016 -0.08(-0.49%)
Mar 26, 2024 16.07 16.11 16.07 16.11 74,921 -0.04(-0.22%)
Mar 25, 2024 16.12 16.15 16.10 16.14 12,679 +0.04(+0.25%)
Mar 22, 2024 16.06 16.10 16.06 16.10 8,504 +0.04(+0.23%)
Mar 21, 2024 16.08 16.08 16.03 16.07 7,544 +0.03(+0.17%)
Mar 20, 2024 16.25 16.26 16.04 16.04 3,920 -0.32(-1.96%)
Mar 19, 2024 16.41 16.41 16.34 16.36 3,355 -0.03(-0.18%)
Mar 18, 2024 16.36 16.39 16.36 16.39 3,691 +0.01(+0.06%)
Mar 15, 2024 16.39 16.39 16.36 16.38 6,028 -0.01(-0.03%)
Mar 14, 2024 16.33 16.42 16.33 16.39 2,107 +0.15(+0.90%)
Mar 13, 2024 16.32 16.32 16.24 16.24 7,126 +0.00(+0.01%)
Mar 12, 2024 16.38 16.38 16.24 16.24 1,816 -0.15(-0.90%)
Mar 11, 2024 16.40 16.43 16.38 16.39 5,183 +0.12(+0.73%)
Mar 08, 2024 16.18 16.28 16.18 16.27 10,595 +0.05(+0.30%)
Mar 07, 2024 16.31 16.31 16.20 16.22 35,526 -0.19(-1.15%)
Mar 06, 2024 16.41 16.42 16.36 16.41 6,814 -0.20(-1.20%)
Mar 05, 2024 16.60 16.61 16.53 16.61 7,342 +0.03(+0.21%)
Mar 04, 2024 16.58 16.60 16.54 16.57 7,679 +0.06(+0.35%)
Mar 01, 2024 16.59 16.66 16.51 16.51 48,493 -0.16(-0.95%)
Feb 29, 2024 16.62 16.76 16.62 16.67 32,233 -0.05(-0.28%)
Feb 28, 2024 16.71 16.74 16.70 16.72 40,200 +0.09(+0.56%)
Feb 27, 2024 16.63 16.65 16.61 16.63 7,848 -0.03(-0.17%)
Feb 26, 2024 16.60 16.68 16.60 16.66 23,341 +0.03(+0.20%)
Feb 23, 2024 16.63 16.65 16.61 16.62 160,217 -0.02(-0.13%)
Feb 22, 2024 16.71 16.71 16.64 16.64 11,285 -0.19(-1.10%)
Feb 21, 2024 16.86 16.89 16.82 16.83 4,752 -0.01(-0.04%)
Feb 20, 2024 16.85 16.87 16.78 16.83 12,145 -0.07(-0.43%)
Feb 16, 2024 16.95 16.95 16.85 16.91 12,068 +0.00(+0.00%)
Feb 15, 2024 17.02 17.02 16.91 16.91 12,515 -0.18(-1.04%)
Feb 14, 2024 17.16 17.17 17.08 17.08 16,271 -0.22(-1.25%)
Feb 13, 2024 17.22 17.32 17.22 17.30 12,880 +0.27(+1.58%)
Feb 12, 2024 16.99 17.04 16.99 17.03 943 -0.01(-0.08%)
Feb 09, 2024 17.10 17.13 17.04 17.05 21,971 -0.06(-0.37%)
Feb 08, 2024 17.11 17.15 17.10 17.11 16,440 +0.03(+0.20%)
Feb 07, 2024 17.05 17.10 17.05 17.07 33,940 +0.02(+0.11%)
Feb 06, 2024 17.18 17.18 17.05 17.06 117,230 -0.10(-0.60%)
Feb 05, 2024 17.15 17.25 17.11 17.16 100,691 +0.09(+0.55%)
Feb 02, 2024 17.08 17.13 17.05 17.06 279,938 +0.15(+0.87%)
Feb 01, 2024 17.03 17.07 16.92 16.92 414,030 -0.17(-1.01%)
Jan 31, 2024 16.88 17.09 16.88 17.09 16,057 +0.08(+0.49%)
Jan 30, 2024 17.01 17.05 17.01 17.01 4,108 +0.02(+0.12%)
Jan 29, 2024 17.09 17.10 16.99 16.99 16,032 -0.07(-0.41%)
Jan 26, 2024 17.04 17.08 17.04 17.05 7,481 -0.09(-0.54%)
Jan 25, 2024 17.17 17.22 17.15 17.15 95,580 -0.03(-0.20%)
Jan 24, 2024 17.08 17.18 17.07 17.18 52,471 -0.11(-0.63%)
Jan 23, 2024 17.33 17.37 17.28 17.29 55,955 +0.04(+0.23%)
Jan 22, 2024 17.26 17.28 17.22 17.25 56,262 -0.06(-0.34%)
Jan 19, 2024 17.37 17.44 17.30 17.31 21,917 -0.04(-0.23%)
Jan 18, 2024 17.41 17.46 17.35 17.35 69,688 -0.14(-0.77%)
Jan 17, 2024 17.58 17.58 17.48 17.49 146,276 +0.16(+0.92%)
Jan 16, 2024 17.29 17.35 17.22 17.33 8,708 +0.31(+1.82%)
Jan 12, 2024 16.97 17.04 16.94 17.02 32,010 -0.07(-0.40%)
Jan 11, 2024 17.04 17.23 17.04 17.08 8,334 +0.02(+0.10%)
Jan 10, 2024 17.10 17.12 17.06 17.07 30,157 -0.12(-0.68%)
Jan 09, 2024 17.21 17.21 17.16 17.18 15,469 +0.16(+0.93%)
Jan 08, 2024 17.17 17.17 17.03 17.03 11,501 -0.20(-1.14%)
Jan 05, 2024 17.13 17.22 17.07 17.22 16,622 +0.02(+0.11%)
Jan 04, 2024 17.24 17.24 17.12 17.20 883,129 -0.03(-0.17%)
Jan 03, 2024 17.27 17.33 17.20 17.23 113,151 +0.11(+0.63%)
Jan 02, 2024 17.10 17.13 17.05 17.12 162,404 +0.22(+1.28%)
Dec 29, 2023 16.91 16.95 16.87 16.91 128,745 -0.01(-0.09%)
Dec 28, 2023 16.92 16.92 16.85 16.92 7,581 +0.06(+0.38%)
Dec 27, 2023 16.93 16.95 16.86 16.86 52,415 -0.09(-0.52%)
Dec 26, 2023 17.01 17.01 16.93 16.95 829,144 -0.07(-0.41%)
Dec 22, 2023 17.00 17.07 17.00 17.02 44,703 -0.02(-0.12%)
Dec 21, 2023 17.12 17.15 17.04 17.04 16,772 -0.27(-1.56%)
Dec 20, 2023 17.15 17.31 17.09 17.31 61,453 +0.17(+1.00%)
Dec 19, 2023 17.17 17.17 17.12 17.13 240,643 -0.13(-0.73%)
Dec 18, 2023 17.30 17.30 17.26 17.26 16,982 -0.05(-0.28%)
Dec 15, 2023 17.25 17.33 17.21 17.31 121,477 +0.16(+0.96%)
Dec 14, 2023 17.17 17.22 17.10 17.14 102,627 -0.13(-0.73%)
Dec 13, 2023 17.53 17.58 17.25 17.27 153,595 -0.25(-1.44%)
Dec 12, 2023 17.61 17.61 17.51 17.52 100,486 -0.01(-0.08%)
Dec 11, 2023 17.63 17.63 17.53 17.54 22,422 -0.03(-0.19%)
Dec 08, 2023 17.70 17.70 17.57 17.57 10,668 -0.04(-0.25%)
Dec 07, 2023 17.70 17.71 17.58 17.61 12,809 -0.09(-0.49%)
Dec 06, 2023 17.60 17.70 17.55 17.70 144,283 -0.05(-0.30%)
Dec 05, 2023 17.77 17.77 17.65 17.76 35,921 +0.07(+0.41%)
Dec 04, 2023 17.67 17.75 17.67 17.68 12,307 +0.14(+0.80%)
Dec 01, 2023 17.77 17.77 17.52 17.54 330,630 -0.19(-1.09%)
Nov 30, 2023 17.71 17.76 17.69 17.74 210,968 +0.05(+0.27%)
Nov 29, 2023 17.71 17.72 17.64 17.69 21,956 -0.04(-0.22%)
Nov 28, 2023 17.79 17.79 17.68 17.73 10,204 +0.00(+0.00%)
Nov 27, 2023 17.71 17.77 17.71 17.73 139,833 +0.07(+0.41%)
Nov 24, 2023 17.76 17.76 17.65 17.65 8,572 -0.14(-0.79%)
Nov 22, 2023 17.79 17.88 17.79 17.79 13,571 -0.02(-0.14%)
Nov 21, 2023 17.77 17.84 17.77 17.82 14,157 +0.07(+0.41%)
Nov 20, 2023 17.82 17.83 17.74 17.75 51,419 -0.07(-0.38%)
Nov 17, 2023 17.87 17.90 17.81 17.81 45,823 -0.24(-1.34%)
Nov 16, 2023 18.00 18.10 18.00 18.06 4,001 +0.02(+0.13%)
Nov 15, 2023 18.00 18.04 17.96 18.03 29,295 +0.04(+0.25%)
Nov 14, 2023 18.14 18.14 17.98 17.99 48,318 -0.47(-2.55%)
Nov 13, 2023 18.58 18.62 18.44 18.46 15,184 -0.04(-0.24%)
Nov 10, 2023 18.60 18.73 18.50 18.50 21,305 -0.09(-0.46%)
Nov 09, 2023 18.42 18.59 18.38 18.59 1,155,445 +0.03(+0.15%)
Nov 08, 2023 18.58 18.61 18.50 18.56 31,733 +0.01(+0.05%)
Nov 07, 2023 18.61 18.61 18.52 18.55 91,140 +0.12(+0.63%)
Nov 06, 2023 18.37 18.46 18.37 18.43 233,779 +0.10(+0.53%)
Nov 03, 2023 18.41 18.41 18.24 18.34 423,370 -0.19(-1.05%)
Nov 02, 2023 18.66 18.66 18.53 18.53 379,889 -0.39(-2.05%)
Nov 01, 2023 19.02 19.07 18.90 18.92 1,044,701 -0.16(-0.86%)
Oct 31, 2023 19.09 19.15 19.07 19.08 4,287 -0.05(-0.28%)
Oct 30, 2023 19.24 19.25 19.13 19.14 164,472 -0.26(-1.33%)
Oct 27, 2023 19.29 19.42 19.28 19.40 73,781 +0.09(+0.48%)
Oct 26, 2023 19.26 19.36 19.20 19.30 100,894 +0.14(+0.74%)
Oct 25, 2023 19.11 19.17 19.03 19.16 9,533 +0.14(+0.74%)
Oct 24, 2023 19.09 19.09 19.02 19.02 64,339 -0.11(-0.58%)
Oct 23, 2023 19.25 19.25 19.06 19.13 42,795 -0.01(-0.05%)
Oct 20, 2023 19.06 19.15 18.99 19.14 72,462 +0.18(+0.97%)
Oct 19, 2023 18.87 18.97 18.76 18.96 18,314 +0.17(+0.93%)
Oct 18, 2023 18.63 18.81 18.63 18.78 238,169 +0.32(+1.71%)
Oct 17, 2023 18.59 18.59 18.41 18.47 4,770 +0.00(+0.02%)
Oct 16, 2023 18.63 18.63 18.46 18.46 12,003 -0.14(-0.76%)
Oct 13, 2023 18.46 18.64 18.45 18.60 82,445 +0.18(+0.97%)
Oct 12, 2023 18.27 18.45 18.27 18.42 26,284 +0.16(+0.88%)
Oct 11, 2023 18.25 18.36 18.23 18.26 40,601 -0.07(-0.40%)
Oct 10, 2023 18.37 18.39 18.26 18.34 111,828 -0.26(-1.41%)
Oct 09, 2023 18.73 18.74 18.58 18.60 17,273 +0.06(+0.30%)
Oct 06, 2023 18.79 18.79 18.51 18.54 123,558 -0.20(-1.07%)
Oct 05, 2023 18.84 18.87 18.74 18.75 99,149 -0.16(-0.82%)
Oct 04, 2023 18.91 19.05 18.90 18.90 64,529 -0.04(-0.20%)
Oct 03, 2023 18.90 19.00 18.84 18.94 148,659 +0.23(+1.25%)
Oct 02, 2023 18.57 18.75 18.54 18.71 242,992 +0.28(+1.50%)
Sep 29, 2023 18.23 18.46 18.21 18.43 64,589 +0.04(+0.24%)
Sep 28, 2023 18.49 18.50 18.32 18.39 407,258 -0.14(-0.73%)
Sep 27, 2023 18.42 18.63 18.39 18.52 414,361 +0.05(+0.26%)
Sep 26, 2023 18.36 18.49 18.34 18.47 167,850 +0.25(+1.38%)
Sep 25, 2023 18.28 18.27 18.22 18.22 136,696 +0.10(+0.54%)
Sep 22, 2023 18.04 18.15 18.02 18.12 572,632 -0.02(-0.11%)
Sep 21, 2023 18.03 18.14 18.00 18.14 266,907 +0.30(+1.67%)
Sep 20, 2023 17.67 17.85 17.65 17.85 5,527 +0.06(+0.33%)
Sep 19, 2023 17.77 17.83 17.76 17.79 23,547 -0.03(-0.18%)
Sep 18, 2023 17.83 17.87 17.80 17.82 23,286 +0.08(+0.45%)
Sep 15, 2023 17.67 17.74 17.62 17.74 35,826 +0.05(+0.26%)
Sep 14, 2023 17.80 17.81 17.68 17.69 103,132 -0.23(-1.30%)
Sep 13, 2023 17.88 17.95 17.88 17.93 17,917 +0.06(+0.35%)
Sep 12, 2023 17.89 17.89 17.83 17.86 15,683 +0.07(+0.38%)
Sep 11, 2023 17.83 17.86 17.77 17.80 81,026 -0.18(-1.01%)
Sep 08, 2023 17.96 17.98 17.93 17.98 7,743 +0.04(+0.22%)
Sep 07, 2023 17.93 17.95 17.91 17.94 19,951 +0.08(+0.42%)
Sep 06, 2023 17.83 17.93 17.83 17.86 122,543 +0.04(+0.20%)
Sep 05, 2023 17.72 17.83 17.72 17.83 118,983 +0.16(+0.91%)
Sep 01, 2023 17.57 17.70 17.57 17.67 142,106 +0.02(+0.12%)
Aug 31, 2023 17.58 17.67 17.58 17.65 13,332 +0.07(+0.42%)
Aug 30, 2023 17.54 17.59 17.50 17.57 185,844 +0.02(+0.11%)
Aug 29, 2023 17.78 17.78 17.54 17.55 113,613 -0.23(-1.27%)
Aug 28, 2023 17.80 17.82 17.78 17.78 6,936 -0.18(-0.98%)
Aug 25, 2023 17.94 18.11 17.94 17.95 20,853 -0.12(-0.66%)
Aug 24, 2023 17.91 18.07 17.87 18.07 83,698 +0.24(+1.37%)
Aug 23, 2023 17.89 17.90 17.80 17.83 33,163 -0.18(-0.99%)
Aug 22, 2023 17.89 18.02 17.89 18.01 90,546 +0.03(+0.16%)
Aug 21, 2023 17.99 18.07 17.95 17.98 33,814 -0.07(-0.37%)
Aug 18, 2023 18.17 18.17 18.01 18.05 189,638 +0.02(+0.11%)
Aug 17, 2023 17.85 18.04 17.85 18.03 314,597 +0.14(+0.80%)
Aug 16, 2023 17.79 17.89 17.75 17.88 192,321 +0.13(+0.74%)
Aug 15, 2023 17.62 17.78 17.62 17.75 112,707 +0.23(+1.31%)
Aug 14, 2023 17.64 17.64 17.52 17.52 8,203 +0.07(+0.41%)
Aug 11, 2023 17.43 17.61 17.39 17.45 54,245 +0.12(+0.72%)
Aug 10, 2023 17.17 17.34 17.18 17.33 41,603 -0.05(-0.28%)
Aug 09, 2023 17.36 17.38 17.33 17.38 15,092 +0.01(+0.03%)
Aug 08, 2023 17.44 17.49 17.37 17.37 150,552 +0.10(+0.60%)
Aug 07, 2023 17.36 17.36 17.27 17.27 4,562 -0.14(-0.82%)
Aug 04, 2023 17.33 17.41 17.25 17.41 23,582 -0.04(-0.24%)
Aug 03, 2023 17.58 17.58 17.43 17.45 11,649 +0.06(+0.32%)
Aug 02, 2023 17.28 17.41 17.28 17.39 178,837 +0.34(+1.97%)
Aug 01, 2023 17.05 17.11 17.00 17.06 19,070 +0.19(+1.11%)
Jul 31, 2023 16.83 16.87 16.83 16.87 3,523 +0.02(+0.10%)
Jul 28, 2023 16.88 16.89 16.79 16.85 6,721 -0.12(-0.70%)
Jul 27, 2023 16.79 16.97 16.79 16.97 64,141 +0.03(+0.20%)
Jul 26, 2023 17.07 17.07 16.89 16.94 15,093 -0.01(-0.08%)
Jul 25, 2023 17.02 17.02 16.93 16.95 13,298 -0.04(-0.26%)
Jul 24, 2023 17.01 17.02 16.96 17.00 9,588 +0.06(+0.34%)
Jul 21, 2023 16.94 16.96 16.92 16.94 100,100 -0.03(-0.17%)
Jul 20, 2023 16.95 16.99 16.89 16.97 58,723 +0.10(+0.57%)
Jul 19, 2023 16.84 16.90 16.83 16.87 242,416 +0.01(+0.05%)
Jul 18, 2023 16.94 16.94 16.86 16.86 56,645 -0.10(-0.60%)
Jul 17, 2023 17.04 17.04 16.94 16.96 9,991 +0.04(+0.23%)
Jul 14, 2023 16.83 16.95 16.83 16.92 179,832 +0.09(+0.53%)
Jul 13, 2023 16.88 16.89 16.82 16.83 89,766 -0.27(-1.59%)
Jul 12, 2023 17.20 17.21 17.09 17.11 310,949 -0.33(-1.90%)
Jul 11, 2023 17.50 17.53 17.44 17.44 74,815 -0.16(-0.90%)
Jul 10, 2023 17.61 17.63 17.59 17.59 248,887 -0.03(-0.18%)
Jul 07, 2023 17.75 17.75 17.55 17.63 90,811 -0.13(-0.74%)
Jul 06, 2023 17.71 17.85 17.71 17.76 87,111 +0.32(+1.81%)
Jul 05, 2023 17.37 17.45 17.37 17.44 72,253 +0.20(+1.16%)
Jul 03, 2023 17.26 17.27 17.24 17.24 13,538 +0.01(+0.07%)
Jun 30, 2023 17.30 17.30 17.22 17.23 98,183 -0.21(-1.21%)
Jun 29, 2023 17.48 17.48 17.43 17.44 14,842 +0.05(+0.28%)
Jun 28, 2023 17.44 17.45 17.37 17.39 13,514 -0.02(-0.14%)
Jun 27, 2023 17.53 17.53 17.41 17.42 164,942 -0.16(-0.90%)
Jun 26, 2023 17.58 17.59 17.54 17.58 39,051 +0.02(+0.11%)
Jun 23, 2023 17.58 17.60 17.54 17.56 32,878 +0.26(+1.47%)
Jun 22, 2023 17.33 17.33 17.27 17.30 9,261 +0.11(+0.66%)
Jun 21, 2023 17.26 17.30 17.14 17.19 65,560 -0.01(-0.06%)
Jun 20, 2023 17.16 17.24 17.16 17.20 114,385 +0.21(+1.26%)
Jun 16, 2023 16.89 16.98 16.89 16.98 4,013 +0.04(+0.25%)
Jun 15, 2023 17.13 17.13 16.93 16.94 20,356 -0.10(-0.61%)
May 08, 2023 17.00 17.06 17.00 17.05 41,249 +0.01(+0.06%)
May 05, 2023 17.24 17.24 17.03 17.04 18,856 -0.27(-1.54%)
May 04, 2023 17.32 17.35 17.26 17.30 9,961 +0.03(+0.16%)
May 03, 2023 17.26 17.27 17.15 17.27 56,161 -0.02(-0.11%)
May 02, 2023 17.27 17.39 17.27 17.29 49,413 +0.19(+1.11%)
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.