Skip to main content

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

16.41 +0.12 (+0.71%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 67.10 68.18 66.94 67.81 33,110 +0.74(+1.10%)
Jun 29, 2009 67.46 67.51 66.77 67.07 12,514 -0.46(-0.68%)
Jun 26, 2009 67.68 67.70 67.37 67.53 4,643 -0.17(-0.26%)
Jun 25, 2009 67.75 67.90 67.71 67.71 8,672 -1.31(-1.89%)
Jun 24, 2009 68.30 69.25 67.72 69.02 209,373 -0.06(-0.08%)
Jun 23, 2009 69.27 69.86 68.81 69.07 45,387 -0.90(-1.29%)
Jun 22, 2009 69.00 70.19 69.00 69.97 82,738 +2.07(+3.05%)
Jun 19, 2009 67.82 68.00 67.53 67.90 8,807 -0.98(-1.42%)
Jun 18, 2009 68.98 69.16 68.16 68.88 36,594 +0.17(+0.25%)
Jun 17, 2009 68.79 69.56 68.40 68.70 89,494 -0.36(-0.52%)
Jun 16, 2009 67.94 69.06 67.77 69.06 14,209 +0.95(+1.39%)
Jun 15, 2009 67.58 68.64 67.58 68.11 12,808 +2.22(+3.37%)
Jun 12, 2009 66.43 66.43 65.89 65.89 1,972 +0.29(+0.45%)
Jun 11, 2009 66.01 66.03 64.84 65.60 48,267 -1.02(-1.53%)
Jun 10, 2009 65.73 67.40 65.71 66.62 40,914 -0.23(-0.34%)
Jun 09, 2009 67.26 67.45 66.55 66.85 24,897 -0.80(-1.18%)
Jun 08, 2009 68.23 68.54 67.38 67.65 12,334 +0.21(+0.31%)
Jun 05, 2009 66.41 67.68 66.35 67.44 17,775 +0.87(+1.30%)
Jun 04, 2009 66.86 67.23 66.47 66.58 12,114 -0.30(-0.45%)
Jun 03, 2009 66.32 67.60 66.32 66.88 26,477 +1.73(+2.65%)
Jun 02, 2009 65.89 65.89 65.06 65.15 11,615 -0.58(-0.88%)
Jun 01, 2009 66.11 66.11 65.10 65.73 76,508 -1.94(-2.87%)
May 29, 2009 67.84 68.28 67.59 67.67 12,289 -1.03(-1.50%)
May 28, 2009 68.92 69.64 68.50 68.70 7,028 -0.77(-1.11%)
May 27, 2009 68.23 69.48 68.17 69.48 8,154 +1.11(+1.63%)
May 26, 2009 70.59 70.59 67.98 68.36 36,267 -1.27(-1.82%)
May 22, 2009 69.42 69.68 69.15 69.63 49,729 -0.34(-0.49%)
May 21, 2009 70.36 70.70 69.85 69.97 48,244 +0.52(+0.76%)
May 20, 2009 69.25 69.56 68.62 69.45 18,015 -0.51(-0.72%)
May 19, 2009 70.10 70.18 69.54 69.95 6,446 -0.63(-0.89%)
May 18, 2009 71.79 71.79 70.58 70.58 4,466 -2.81(-3.83%)
May 15, 2009 72.56 73.50 72.02 73.39 68,453 +0.86(+1.18%)
May 14, 2009 73.55 73.59 72.31 72.53 8,586 -0.87(-1.19%)
May 13, 2009 72.73 73.59 72.73 73.41 12,184 +2.31(+3.25%)
May 12, 2009 70.88 71.84 70.88 71.10 6,595 -0.66(-0.92%)
May 11, 2009 71.70 71.99 71.35 71.76 9,786 +1.64(+2.35%)
May 08, 2009 71.12 71.68 69.95 70.11 11,925 -3.19(-4.35%)
May 07, 2009 71.44 73.64 71.30 73.30 20,570 +1.24(+1.72%)
May 06, 2009 72.40 73.18 71.80 72.05 19,902 -1.71(-2.32%)
May 05, 2009 73.36 74.12 73.20 73.77 26,046 +0.78(+1.07%)
May 04, 2009 75.43 75.43 72.98 72.98 28,286 -3.30(-4.32%)
May 01, 2009 76.77 77.05 76.23 76.28 7,726 -0.84(-1.09%)
Apr 30, 2009 76.49 77.58 75.93 77.12 180,516 -0.73(-0.93%)
Apr 29, 2009 78.42 78.54 76.89 77.84 57,911 -1.80(-2.25%)
Apr 28, 2009 80.55 80.56 79.05 79.64 32,314 +0.53(+0.68%)
Apr 27, 2009 79.12 79.53 78.04 79.11 56,519 +0.90(+1.15%)
Apr 24, 2009 78.19 78.66 77.61 78.20 89,082 -1.24(-1.56%)
Apr 23, 2009 80.21 80.96 79.41 79.45 57,161 -1.86(-2.29%)
Apr 22, 2009 82.16 82.21 80.01 81.31 45,136 +0.43(+0.54%)
Apr 21, 2009 83.46 83.46 80.75 80.87 63,929 -1.78(-2.15%)
Apr 20, 2009 81.25 82.68 81.25 82.66 86,673 +3.29(+4.15%)
Apr 17, 2009 79.01 79.69 78.95 79.36 54,816 +0.30(+0.38%)
Apr 16, 2009 79.36 79.93 78.61 79.06 82,611 -0.58(-0.73%)
Apr 15, 2009 80.99 81.13 79.64 79.64 64,704 -0.90(-1.12%)
Apr 14, 2009 80.63 80.86 79.68 80.54 43,450 +0.70(+0.88%)
Apr 13, 2009 81.07 81.24 79.84 79.84 31,163 -0.74(-0.91%)
Apr 09, 2009 81.21 81.76 80.58 80.58 88,223 -2.75(-3.30%)
Apr 08, 2009 83.23 83.94 82.37 83.33 67,779 -0.50(-0.60%)
Apr 07, 2009 83.43 83.96 82.91 83.83 32,517 +1.55(+1.88%)
Apr 06, 2009 82.24 83.16 81.80 82.28 49,448 +1.67(+2.07%)
Apr 03, 2009 81.17 81.86 80.44 80.62 26,231 -0.28(-0.34%)
Apr 02, 2009 81.81 81.91 79.51 80.89 50,705 -4.00(-4.71%)
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.