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 (%)
May 30, 2013 29.51 29.51 29.51 29.51 0 +0.45(+1.56%)
May 29, 2013 29.34 29.36 29.05 29.05 1,846 -0.69(-2.31%)
May 28, 2013 29.98 29.98 29.74 29.74 2,514 +0.21(+0.72%)
May 24, 2013 29.51 29.53 29.51 29.53 1,098 -0.49(-1.62%)
May 23, 2013 29.55 30.02 29.29 30.02 1,631 -1.60(-5.05%)
May 22, 2013 31.61 31.61 31.61 31.61 1,077 -0.16(-0.51%)
May 21, 2013 31.67 31.77 31.67 31.77 652 +0.27(+0.85%)
May 20, 2013 31.51 31.51 31.51 31.51 406 +0.52(+1.67%)
May 17, 2013 30.86 31.09 30.86 30.99 4,940 +0.01(+0.03%)
May 16, 2013 30.98 30.98 30.98 30.98 627 +0.16(+0.52%)
May 13, 2013 30.87 30.82 30.82 30.82 7,080 +0.04(+0.14%)
May 10, 2013 30.65 30.88 30.65 30.78 52,017 -0.37(-1.20%)
May 09, 2013 31.15 31.15 31.15 31.15 646 -0.11(-0.34%)
May 08, 2013 31.10 31.50 31.10 31.26 9,921 +0.63(+2.05%)
May 07, 2013 30.63 30.63 30.63 30.63 307 -0.08(-0.25%)
May 06, 2013 30.55 30.72 30.55 30.70 4,001 -0.11(-0.35%)
May 03, 2013 30.81 30.81 30.01 30.81 615 +0.80(+2.67%)
May 02, 2013 30.01 30.01 30.01 30.01 424 +0.16(+0.54%)
May 01, 2013 30.28 30.28 29.85 29.85 3,379 -0.36(-1.20%)
Apr 30, 2013 30.18 30.26 30.03 30.21 41,320 +0.04(+0.12%)
Apr 29, 2013 29.94 30.18 29.94 30.18 5,571 +0.69(+2.34%)
Apr 25, 2013 29.48 29.48 29.48 29.48 0 +0.32(+1.09%)
Apr 24, 2013 29.07 29.17 29.05 29.17 1,954 +0.67(+2.34%)
Apr 23, 2013 28.41 28.52 28.41 28.50 2,468 +0.96(+3.50%)
Apr 22, 2013 27.45 27.56 27.45 27.53 1,231 +0.33(+1.21%)
Apr 18, 2013 27.21 27.21 27.21 27.21 0 +0.03(+0.12%)
Apr 17, 2013 27.63 27.63 27.17 27.17 1,329 -1.19(-4.18%)
Apr 16, 2013 28.33 28.42 28.33 28.36 2,154 +0.53(+1.92%)
Apr 15, 2013 28.30 28.30 27.82 27.83 2,893 -0.71(-2.48%)
Apr 12, 2013 28.52 28.54 28.52 28.54 2,924 -0.59(-2.04%)
Apr 11, 2013 29.07 29.21 29.07 29.13 2,401 +0.64(+2.25%)
Apr 10, 2013 28.28 28.52 28.28 28.49 1,588 +0.86(+3.10%)
Apr 09, 2013 27.72 27.72 27.52 27.63 30,167 +0.28(+1.01%)
Apr 02, 2013 26.55 27.36 27.36 27.36 35,400 +0.67(+2.51%)
Apr 01, 2013 27.02 27.02 26.51 26.69 3,644 -0.36(-1.33%)
Mar 27, 2013 27.00 27.05 27.05 27.05 1,846 -0.25(-0.93%)
Mar 26, 2013 27.38 27.38 27.30 27.30 880 +0.09(+0.33%)
Mar 25, 2013 27.62 27.62 27.21 27.21 1,773 -0.57(-2.07%)
Mar 22, 2013 27.78 27.78 27.78 27.78 563 -0.09(-0.33%)
Mar 20, 2013 27.97 27.88 27.88 27.88 1,231 +0.34(+1.25%)
Mar 19, 2013 27.86 27.86 27.31 27.53 1,539 -0.68(-2.41%)
Mar 15, 2013 28.21 28.21 28.21 28.21 615 +0.01(+0.05%)
Mar 14, 2013 28.00 28.20 28.00 28.20 2,157 +0.45(+1.63%)
Mar 13, 2013 27.75 27.75 27.75 27.75 1,231 -0.09(-0.32%)
Mar 12, 2013 27.83 27.83 27.83 27.83 360 +0.04(+0.15%)
Mar 07, 2013 27.76 27.79 27.79 27.79 1,231 +0.23(+0.84%)
Mar 06, 2013 27.60 27.72 27.56 27.56 3,921 +0.07(+0.27%)
Mar 05, 2013 27.41 27.49 27.41 27.49 775 +0.69(+2.57%)
Mar 04, 2013 26.54 26.80 26.54 26.80 3,441 +0.15(+0.55%)
Mar 01, 2013 26.65 26.65 26.65 26.65 603 +0.28(+1.07%)
Feb 27, 2013 26.37 26.37 26.37 26.37 0 +0.11(+0.42%)
Feb 25, 2013 26.26 26.26 26.26 26.26 0 -1.34(-4.87%)
Feb 20, 2013 27.60 27.60 27.60 27.60 0 +0.05(+0.19%)
Feb 19, 2013 27.51 27.55 27.51 27.55 923 +0.48(+1.76%)
Feb 15, 2013 27.30 27.30 27.08 27.08 911 -0.00(-0.00%)
Feb 14, 2013 27.08 27.08 27.08 27.08 307 -0.07(-0.24%)
Feb 12, 2013 27.14 27.14 27.14 27.14 615 +0.12(+0.44%)
Feb 11, 2013 27.13 27.13 27.02 27.02 3,518 -0.09(-0.34%)
Feb 08, 2013 27.11 27.11 27.11 27.11 461 +0.33(+1.23%)
Feb 07, 2013 26.65 26.78 26.65 26.78 1,582 -0.28(-1.03%)
Feb 06, 2013 27.04 27.14 27.04 27.06 4,007 -0.01(-0.03%)
Feb 04, 2013 26.98 27.07 26.98 27.07 2,555 -1.08(-3.82%)
Feb 01, 2013 27.94 28.15 27.89 28.15 2,194 +0.48(+1.74%)
Jan 31, 2013 27.66 27.66 27.66 27.66 307 -0.17(-0.62%)
Jan 30, 2013 27.89 27.89 27.84 27.84 692 +0.07(+0.24%)
Jan 29, 2013 27.72 27.78 27.72 27.77 1,680 +0.44(+1.59%)
Jan 28, 2013 27.32 27.34 27.27 27.34 3,346 -0.29(-1.04%)
Jan 25, 2013 27.56 27.62 27.45 27.62 14,825 +0.62(+2.29%)
Jan 24, 2013 27.00 27.00 27.00 27.00 923 +0.16(+0.61%)
Jan 23, 2013 26.84 26.84 26.84 26.84 3,693 +0.03(+0.11%)
Jan 22, 2013 26.78 26.81 26.67 26.81 2,859 -0.19(-0.71%)
Jan 17, 2013 26.75 27.00 27.00 27.00 2,154 +0.55(+2.10%)
Jan 16, 2013 26.49 26.49 26.45 26.45 2,154 -0.06(-0.23%)
Jan 15, 2013 26.46 26.51 26.51 26.51 2,010 -0.35(-1.31%)
Jan 14, 2013 26.78 26.86 26.76 26.86 8,665 +0.08(+0.32%)
Jan 11, 2013 26.73 26.81 26.73 26.77 5,731 +1.07(+4.14%)
Jan 10, 2013 25.71 25.71 25.71 25.71 307 +0.00(+0.00%)
Jan 08, 2013 25.73 25.71 25.71 25.71 1,539 -0.36(-1.38%)
Jan 07, 2013 26.07 26.07 26.07 26.07 615 -0.16(-0.59%)
Jan 04, 2013 26.12 26.22 26.12 26.22 615 +0.14(+0.55%)
Jan 03, 2013 26.17 26.20 26.06 26.08 2,755 -0.19(-0.72%)
Jan 02, 2013 26.44 26.44 26.27 26.27 5,017 +0.65(+2.52%)
Dec 31, 2012 25.26 25.62 24.83 25.62 9,915 +0.58(+2.31%)
Dec 28, 2012 25.12 25.13 25.05 25.05 2,462 -0.17(-0.67%)
Dec 27, 2012 25.33 25.53 25.22 25.22 3,894 -0.12(-0.45%)
Dec 21, 2012 25.09 25.33 25.33 25.33 15,083 -0.21(-0.81%)
Dec 19, 2012 25.63 25.54 25.54 25.54 15,699 +0.36(+1.45%)
Dec 18, 2012 25.17 25.17 25.17 25.17 615 +0.52(+2.11%)
Dec 17, 2012 24.44 24.65 24.44 24.65 2,825 +0.23(+0.93%)
Dec 14, 2012 24.43 24.43 24.43 24.43 307 +0.11(+0.47%)
Dec 13, 2012 24.34 24.39 24.27 24.31 2,548 -0.18(-0.73%)
Dec 12, 2012 24.49 24.49 24.49 24.49 615 +0.13(+0.53%)
Dec 11, 2012 24.34 24.36 24.33 24.36 1,785 +0.29(+1.20%)
Dec 10, 2012 23.99 24.07 23.99 24.07 2,462 +0.22(+0.93%)
Dec 05, 2012 23.85 23.85 23.85 23.85 0 -0.00(-0.01%)
Dec 04, 2012 23.86 23.86 23.85 23.85 9,650 +0.25(+1.07%)
Nov 30, 2012 23.64 23.78 23.60 23.60 3,869 +0.53(+2.30%)
Nov 27, 2012 23.07 23.07 23.07 23.07 923 -0.01(-0.06%)
Nov 26, 2012 23.04 23.08 23.04 23.08 1,412 -0.04(-0.17%)
Nov 23, 2012 23.13 23.13 23.12 23.12 6,156 +1.03(+4.66%)
Nov 20, 2012 22.09 22.09 22.09 22.09 0 +0.86(+4.05%)
Nov 16, 2012 21.26 21.23 21.23 21.23 5,848 -0.01(-0.06%)
Nov 15, 2012 21.37 21.37 21.15 21.24 4,620 -0.17(-0.79%)
Nov 14, 2012 21.41 21.41 21.41 21.41 923 -0.42(-1.90%)
Nov 13, 2012 21.83 21.83 21.83 21.83 461 -0.12(-0.53%)
Nov 09, 2012 21.94 21.94 21.94 21.94 0 -0.30(-1.36%)
Nov 07, 2012 22.41 22.25 22.25 22.25 20,316 -0.63(-2.76%)
Nov 06, 2012 22.90 22.90 22.87 22.88 19,442 +0.43(+1.93%)
Nov 05, 2012 22.44 22.44 22.44 22.44 615 -0.23(-1.00%)
Nov 02, 2012 22.67 22.67 22.67 22.67 464 -0.24(-1.06%)
Nov 01, 2012 22.66 22.99 22.66 22.92 5,525 +0.57(+2.53%)
Oct 31, 2012 22.59 22.59 22.35 22.35 1,425 -0.10(-0.44%)
Oct 26, 2012 22.45 22.45 22.45 22.45 615 -0.12(-0.52%)
Oct 25, 2012 22.55 22.56 22.55 22.56 6,156 +0.27(+1.21%)
Oct 23, 2012 22.34 22.29 22.29 22.29 2,462 -0.91(-3.92%)
Oct 19, 2012 23.20 23.20 23.20 23.20 452 -0.51(-2.15%)
Oct 17, 2012 23.71 23.71 23.71 23.71 0 +1.14(+5.05%)
Oct 15, 2012 22.28 22.57 22.57 22.57 63,413 +0.34(+1.52%)
Oct 12, 2012 22.33 22.34 22.22 22.24 18,445 -0.12(-0.54%)
Oct 11, 2012 22.36 22.36 22.36 22.36 615 -0.09(-0.39%)
Oct 03, 2012 22.44 22.44 22.44 22.44 615 -0.08(-0.35%)
Oct 02, 2012 22.52 22.52 22.52 22.52 338 +0.15(+0.67%)
Oct 01, 2012 22.54 22.71 22.36 22.37 135,781 +0.18(+0.79%)
Sep 28, 2012 22.20 22.20 22.20 22.20 4,617 -0.15(-0.67%)
Sep 26, 2012 22.50 22.35 22.35 22.35 12,313 -0.57(-2.49%)
Sep 25, 2012 23.42 23.42 22.92 22.92 3,250 -0.37(-1.61%)
Sep 24, 2012 23.04 23.29 23.04 23.29 2,995 -0.24(-1.04%)
Sep 21, 2012 23.67 23.67 23.54 23.54 1,890 +0.32(+1.36%)
Sep 20, 2012 23.12 23.24 23.12 23.22 1,662 -0.41(-1.72%)
Sep 19, 2012 23.57 23.69 23.57 23.63 4,645 +0.17(+0.71%)
Sep 18, 2012 23.46 23.46 23.46 23.46 831 -0.17(-0.74%)
Sep 17, 2012 23.84 23.85 23.55 23.63 137,499 -0.29(-1.22%)
Sep 14, 2012 24.03 24.03 23.86 23.93 13,267 +0.45(+1.92%)
Sep 13, 2012 22.65 23.65 22.59 23.47 142,319 +0.77(+3.41%)
Sep 12, 2012 22.81 22.85 22.67 22.70 10,931 +0.22(+0.98%)
Sep 11, 2012 22.48 22.48 22.48 22.48 797 +0.38(+1.70%)
Sep 10, 2012 22.15 22.15 22.10 22.10 658 +0.44(+2.01%)
Sep 06, 2012 21.67 21.67 21.67 21.67 2,154 +1.05(+5.07%)
Sep 05, 2012 20.62 20.62 20.62 20.62 1,548 -0.17(-0.82%)
Sep 04, 2012 20.78 20.80 20.78 20.79 3,706 -0.58(-2.73%)
Aug 29, 2012 21.38 21.38 21.38 21.38 0 +0.02(+0.07%)
Aug 24, 2012 21.17 21.36 21.36 21.36 30,167 -0.01(-0.05%)
Aug 23, 2012 21.50 21.50 21.37 21.37 5,356 -0.01(-0.04%)
Aug 22, 2012 21.38 21.38 21.38 21.38 344 -0.66(-2.99%)
Aug 21, 2012 21.81 22.04 21.81 22.04 1,412 +0.56(+2.62%)
Aug 16, 2012 21.37 21.48 21.48 21.48 9,542 +0.31(+1.44%)
Aug 14, 2012 21.17 21.17 21.17 21.17 615 +0.16(+0.77%)
Aug 11, 2012 21.01 21.01 21.01 0 +0.00(+0.00%)
Aug 10, 2012 20.76 21.01 20.76 21.01 4,925 +0.09(+0.42%)
Aug 06, 2012 20.64 20.92 20.92 20.92 5,233 +0.45(+2.22%)
Aug 03, 2012 20.16 20.63 20.16 20.47 75,655 +1.47(+7.77%)
Aug 02, 2012 19.28 19.33 18.99 18.99 40,972 -0.85(-4.31%)
Jul 31, 2012 19.97 19.85 19.85 19.85 24,934 -0.17(-0.84%)
Jul 30, 2012 20.13 20.13 19.98 20.01 8,311 -0.01(-0.05%)
Jul 27, 2012 19.62 20.02 19.62 20.02 6,907 +0.92(+4.83%)
Jul 26, 2012 19.16 19.16 19.07 19.10 25,103 +1.00(+5.53%)
Jul 25, 2012 18.08 18.10 18.08 18.10 8,003 +0.36(+2.05%)
Jul 24, 2012 17.81 17.86 17.74 17.74 1,542 -0.32(-1.76%)
Jul 23, 2012 18.10 18.10 18.06 18.06 8,474 -1.08(-5.65%)
Jul 20, 2012 19.18 19.22 19.13 19.14 11,174 -0.49(-2.50%)
Jul 18, 2012 19.63 19.63 19.63 19.63 923 +0.61(+3.21%)
Jul 17, 2012 19.06 19.06 18.93 19.02 4,666 -0.34(-1.76%)
Jul 16, 2012 19.30 19.37 19.30 19.36 4,001 +0.15(+0.78%)
Jul 13, 2012 19.21 19.21 19.21 19.21 2,462 +0.48(+2.55%)
Jul 12, 2012 18.58 18.77 18.58 18.73 2,927 -0.34(-1.81%)
Jul 11, 2012 19.14 19.22 19.08 19.08 18,777 +0.02(+0.12%)
Jul 10, 2012 19.05 19.05 19.05 19.05 307 -0.22(-1.13%)
Jul 09, 2012 19.12 19.27 19.10 19.27 2,000 +0.03(+0.16%)
Jul 06, 2012 19.47 19.47 19.24 19.24 6,156 -0.54(-2.71%)
Jul 05, 2012 19.81 19.81 19.78 19.78 2,000 -0.59(-2.87%)
Jul 03, 2012 20.44 20.44 20.36 20.36 1,554 +0.45(+2.26%)
Jul 02, 2012 19.88 19.99 19.88 19.91 5,156 +0.15(+0.73%)
Jun 29, 2012 19.77 19.77 19.77 19.77 538 +1.45(+7.91%)
Jun 27, 2012 18.36 18.32 18.32 18.32 17,238 +0.27(+1.48%)
Jun 26, 2012 18.03 18.05 17.95 18.05 923 -0.49(-2.66%)
Jun 22, 2012 18.55 18.55 18.55 18.55 1,231 -0.41(-2.16%)
Jun 21, 2012 19.25 19.32 18.96 18.96 42,625 -0.24(-1.27%)
Jun 20, 2012 19.20 19.20 19.20 19.20 3,078 -0.02(-0.12%)
Jun 19, 2012 18.92 19.35 18.92 19.22 18,728 +0.82(+4.43%)
Jun 18, 2012 18.46 18.46 18.29 18.41 8,003 -0.19(-1.03%)
Jun 15, 2012 18.60 18.60 18.60 18.60 307 +0.56(+3.10%)
Jun 14, 2012 17.95 18.07 17.95 18.04 10,774 -0.11(-0.63%)
Jun 13, 2012 17.83 18.15 17.83 18.15 7,606 +0.11(+0.63%)
Jun 12, 2012 17.84 18.04 17.84 18.04 15,083 +0.46(+2.62%)
Jun 11, 2012 18.14 18.14 17.58 17.58 11,429 -0.04(-0.20%)
Jun 08, 2012 17.50 17.61 17.50 17.61 6,313 -0.58(-3.18%)
Jun 07, 2012 18.49 18.52 18.19 18.19 3,078 +0.33(+1.86%)
Jun 06, 2012 17.38 17.99 17.38 17.86 51,343 +1.20(+7.17%)
Jun 04, 2012 16.77 16.66 16.66 16.66 3,078 +0.07(+0.43%)
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.