Skip to main content

Ultra MSCI Emerging Markets 2X ETF (NY: EET )

53.90 -0.36 (-0.67%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 76.25 76.25 75.97 76.00 7,396 -0.12(-0.16%)
Jul 28, 2017 75.76 76.24 75.53 76.12 5,285 -0.09(-0.11%)
Jul 27, 2017 77.50 77.54 75.30 76.21 21,958 -0.90(-1.16%)
Jul 26, 2017 76.17 77.10 75.94 77.10 24,612 +1.23(+1.62%)
Jul 25, 2017 76.56 76.71 75.85 75.87 9,164 -0.29(-0.38%)
Jul 24, 2017 76.34 76.34 75.67 76.16 4,384 +0.35(+0.46%)
Jul 21, 2017 75.78 75.81 75.32 75.81 6,280 +0.01(+0.01%)
Jul 20, 2017 76.23 76.23 75.57 75.81 4,339 -0.15(-0.19%)
Jul 19, 2017 76.01 76.25 75.61 75.95 3,579 +0.97(+1.29%)
Jul 18, 2017 73.81 74.99 73.81 74.99 4,342 +0.51(+0.68%)
Jul 17, 2017 74.63 74.65 73.77 74.48 9,999 -0.68(-0.91%)
Jul 14, 2017 74.55 75.74 74.46 75.16 31,043 +1.86(+2.54%)
Jul 13, 2017 72.89 73.62 72.79 73.30 8,332 +0.46(+0.63%)
Jul 12, 2017 71.60 72.84 71.60 72.84 4,124 +2.94(+4.20%)
Jul 11, 2017 69.36 69.91 68.97 69.91 2,389 +1.37(+2.00%)
Jul 10, 2017 67.42 68.76 67.42 68.53 5,120 +1.37(+2.04%)
Jul 07, 2017 67.11 67.68 67.11 67.16 23,572 -0.28(-0.41%)
Jul 06, 2017 67.59 67.80 67.00 67.44 6,269 -1.21(-1.76%)
Jul 05, 2017 67.83 68.75 67.69 68.64 1,927 -0.38(-0.55%)
Jul 03, 2017 69.65 69.65 68.82 69.02 2,112 +0.41(+0.60%)
Jun 30, 2017 67.98 69.08 67.98 68.61 23,962 +1.22(+1.82%)
Jun 29, 2017 69.34 69.34 67.38 67.39 2,288 -1.99(-2.87%)
Jun 28, 2017 69.44 69.54 68.60 69.37 2,891 +0.77(+1.12%)
Jun 27, 2017 69.16 69.20 68.60 68.60 3,832 -1.41(-2.01%)
Jun 26, 2017 70.58 70.58 70.01 70.01 2,312 +1.31(+1.90%)
Jun 23, 2017 68.66 68.91 68.44 68.71 1,636 +0.41(+0.61%)
Jun 22, 2017 68.33 68.54 68.11 68.29 2,307 +1.13(+1.69%)
Jun 21, 2017 67.27 67.86 67.16 67.16 1,647 -0.10(-0.14%)
Jun 20, 2017 68.48 68.48 67.10 67.26 1,666 -1.22(-1.79%)
Jun 19, 2017 67.80 68.65 67.80 68.48 3,859 +1.35(+2.01%)
Jun 16, 2017 66.81 67.27 66.56 67.13 1,609 +0.42(+0.63%)
Jun 15, 2017 67.04 67.04 65.71 66.71 4,795 -1.85(-2.70%)
Jun 14, 2017 69.39 69.39 68.25 68.56 6,219 +0.07(+0.10%)
Jun 13, 2017 68.54 68.58 68.15 68.49 2,833 +0.64(+0.94%)
Jun 12, 2017 67.79 67.85 67.03 67.85 6,164 -0.35(-0.52%)
Jun 09, 2017 70.02 70.02 68.20 68.21 2,509 -1.12(-1.61%)
Jun 08, 2017 69.38 69.76 69.23 69.32 8,961 +1.01(+1.48%)
Jun 07, 2017 68.68 68.68 68.31 68.31 998 -0.36(-0.53%)
Jun 06, 2017 68.82 69.49 68.64 68.68 25,585 -0.43(-0.63%)
Jun 05, 2017 69.03 69.30 68.77 69.11 4,310 -0.09(-0.13%)
Jun 02, 2017 68.72 69.20 68.72 69.20 4,266 +0.98(+1.43%)
Jun 01, 2017 67.94 68.22 67.69 68.22 6,210 +1.02(+1.52%)
May 31, 2017 68.05 68.05 67.16 67.20 17,471 -1.48(-2.15%)
May 30, 2017 68.46 68.70 68.15 68.68 2,410 -0.14(-0.21%)
May 26, 2017 68.72 68.91 68.71 68.82 1,130 +0.23(+0.34%)
May 25, 2017 69.05 69.05 68.26 68.59 6,096 +0.51(+0.75%)
May 24, 2017 67.48 68.11 67.48 68.08 3,909 +0.60(+0.88%)
May 23, 2017 67.47 67.55 67.01 67.48 2,699 -0.04(-0.06%)
May 22, 2017 67.38 67.57 67.17 67.52 6,003 +0.37(+0.55%)
May 19, 2017 66.10 67.24 66.10 67.15 26,215 +2.68(+4.15%)
May 18, 2017 63.14 65.29 62.91 64.47 12,565 -2.37(-3.54%)
May 17, 2017 68.05 68.05 66.66 66.84 17,012 -2.16(-3.13%)
May 16, 2017 68.80 69.05 68.63 69.00 4,179 -0.07(-0.10%)
May 15, 2017 68.25 69.08 68.25 69.07 14,772 +1.40(+2.07%)
May 12, 2017 67.17 67.67 67.17 67.67 26,849 +0.68(+1.01%)
May 11, 2017 66.81 67.32 66.40 66.99 21,629 +0.31(+0.46%)
May 10, 2017 66.17 66.68 66.13 66.68 3,693 +0.92(+1.39%)
May 09, 2017 65.19 66.33 65.19 65.77 12,167 +1.39(+2.16%)
May 08, 2017 64.63 64.74 63.95 64.38 6,635 +0.52(+0.82%)
May 05, 2017 62.91 64.00 62.91 63.85 3,660 +0.51(+0.80%)
May 04, 2017 63.94 63.94 62.92 63.35 4,279 -1.71(-2.63%)
May 03, 2017 65.05 65.06 64.36 65.06 5,327 -0.30(-0.46%)
May 02, 2017 64.79 65.77 64.79 65.36 19,599 +0.80(+1.24%)
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.