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 )

47.27 -0.13 (-0.27%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 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 (%)
Sep 28, 2018 40.07 40.36 40.00 40.00 1,231 -0.83(-2.03%)
Sep 27, 2018 41.05 41.05 40.82 40.82 2,411 -0.39(-0.94%)
Sep 26, 2018 41.21 41.21 41.21 41.21 515 +0.37(+0.89%)
Sep 25, 2018 40.93 40.94 40.82 40.85 8,856 +0.31(+0.76%)
Sep 24, 2018 40.64 40.64 40.54 40.54 724 -0.35(-0.86%)
Sep 21, 2018 40.79 40.89 40.79 40.89 2,770 +0.05(+0.12%)
Sep 20, 2018 40.55 40.84 40.55 40.84 7,160 +1.05(+2.64%)
Sep 19, 2018 39.82 39.82 39.79 39.79 1,340 +0.18(+0.44%)
Sep 18, 2018 39.62 39.62 39.62 39.62 797 +0.75(+1.93%)
Sep 17, 2018 39.16 39.16 38.87 38.87 582 +0.15(+0.38%)
Sep 14, 2018 38.72 38.72 38.72 38.72 307 +0.09(+0.23%)
Sep 13, 2018 38.50 38.63 38.44 38.63 1,227 +0.99(+2.64%)
Sep 12, 2018 37.64 37.64 37.64 37.64 132 +0.00(+0.00%)
Sep 11, 2018 37.64 37.64 89 +0.00(+0.00%)
Sep 10, 2018 37.82 37.82 37.51 37.64 24,304 +0.48(+1.28%)
Sep 07, 2018 37.09 37.16 37.09 37.16 5,848 -0.65(-1.72%)
Sep 06, 2018 37.87 37.95 37.52 37.81 9,600 -0.26(-0.67%)
Sep 05, 2018 38.03 38.07 38.02 38.07 5,689 -0.61(-1.59%)
Sep 04, 2018 38.32 38.68 37.95 38.68 2,719 -0.74(-1.88%)
Aug 31, 2018 39.42 39.42 39.42 0 -0.61(-1.52%)
Aug 30, 2018 39.96 40.03 39.96 40.03 1,925 -0.78(-1.90%)
Aug 29, 2018 40.75 40.81 40.75 40.81 240 +0.13(+0.32%)
Aug 28, 2018 40.64 40.68 40.64 40.68 514 +0.19(+0.48%)
Aug 27, 2018 40.53 40.53 40.48 40.48 698 +0.97(+2.45%)
Aug 24, 2018 39.51 39.51 39.51 39.51 410 -0.11(-0.28%)
Aug 23, 2018 39.63 39.63 39.63 39.63 51 +0.00(+0.00%)
Aug 22, 2018 39.75 39.76 39.54 39.63 689 +0.22(+0.56%)
Aug 21, 2018 39.40 39.40 39.40 39.40 384 +0.93(+2.41%)
Aug 20, 2018 38.48 38.48 38.48 0 -0.00(-0.00%)
Aug 17, 2018 38.52 38.52 38.48 38.48 410 +0.41(+1.08%)
Aug 16, 2018 38.18 38.18 38.00 38.07 10,956 +0.96(+2.60%)
Aug 15, 2018 37.10 37.10 37.10 37.10 1,405 -1.44(-3.74%)
Aug 14, 2018 38.46 38.54 38.46 38.54 320 -0.06(-0.15%)
Aug 13, 2018 38.92 38.96 38.56 38.60 1,689 -2.13(-5.24%)
Aug 10, 2018 40.74 40.74 40.74 40.74 102 +0.00(+0.00%)
Aug 09, 2018 40.74 40.74 40.74 40.74 4 +0.00(+0.00%)
Aug 08, 2018 40.74 40.74 40.74 0 +0.00(+0.00%)
Aug 07, 2018 40.93 40.93 40.74 40.74 631 +0.64(+1.59%)
Aug 06, 2018 40.07 40.19 40.07 40.10 17,317 -0.44(-1.08%)
Aug 03, 2018 40.45 40.57 40.38 40.54 410 +0.11(+0.28%)
Aug 02, 2018 40.42 40.42 40.42 40.42 156 -0.65(-1.58%)
Aug 01, 2018 41.01 41.08 41.01 41.07 3,379 -0.40(-0.96%)
Jul 31, 2018 41.57 41.57 41.47 41.47 225 -0.26(-0.62%)
Jul 30, 2018 41.73 41.73 41.73 41.73 1,399 +0.25(+0.61%)
Jul 27, 2018 41.50 41.50 41.32 41.48 513 +0.23(+0.57%)
Jul 26, 2018 41.29 41.29 41.24 41.24 839 -0.07(-0.17%)
Jul 25, 2018 41.28 41.31 41.23 41.31 339 +1.00(+2.49%)
Jul 17, 2018 40.31 40.31 40.31 104 +0.23(+0.58%)
Jul 16, 2018 40.13 40.14 40.07 40.07 917 +0.20(+0.51%)
Jul 12, 2018 39.87 39.87 39.87 73 -0.30(-0.75%)
Jul 06, 2018 40.17 40.17 40.17 94 +0.70(+1.78%)
Jul 05, 2018 39.64 39.68 39.46 39.47 2,125 +0.35(+0.89%)
Jul 03, 2018 39.12 39.12 39.12 0 +0.59(+1.52%)
Jul 02, 2018 38.55 38.55 38.38 38.53 11,852 -0.78(-1.99%)
Jun 29, 2018 39.53 39.95 39.27 39.31 6,331 -0.09(-0.22%)
Jun 27, 2018 39.40 39.40 39.40 123 +0.00(+0.00%)
Jun 26, 2018 39.61 39.61 39.28 39.40 6,711 +0.08(+0.20%)
Jun 25, 2018 39.32 39.32 39.32 39.32 128 -1.22(-3.00%)
Jun 22, 2018 40.54 40.54 40.54 40.54 607 +0.71(+1.79%)
Jun 21, 2018 40.06 40.06 39.83 410 -0.23(-0.58%)
Jun 20, 2018 40.07 40.07 40.06 40.06 1,054 -0.01(-0.02%)
Jun 19, 2018 39.56 40.12 39.56 40.07 7,695 -1.36(-3.29%)
Jun 15, 2018 41.44 41.44 41.44 23 -0.63(-1.49%)
Jun 14, 2018 42.06 42.06 42.06 42.06 124 -0.06(-0.14%)
Jun 13, 2018 42.09 42.13 42.09 42.12 2,090 +0.15(+0.35%)
Jun 12, 2018 42.31 42.31 41.97 41.97 2,185 -0.06(-0.14%)
Jun 08, 2018 42.03 42.03 42.03 86 +0.15(+0.35%)
Jun 07, 2018 41.89 41.89 41.89 41.89 409 -0.38(-0.90%)
Jun 06, 2018 42.27 42.27 17,612 +0.73(+1.75%)
Jun 05, 2018 41.76 41.79 41.54 41.54 2,296 +0.64(+1.56%)
May 31, 2018 40.90 40.90 40.90 120 -0.43(-1.05%)
May 30, 2018 41.28 41.34 41.27 41.34 1,117 +1.06(+2.63%)
May 29, 2018 40.64 40.64 39.95 40.28 2,843 -1.56(-3.74%)
May 25, 2018 41.84 41.84 41.84 0 -0.27(-0.64%)
May 24, 2018 42.11 42.11 42.11 42.11 112 -0.22(-0.53%)
May 23, 2018 42.33 42.33 42.33 42.33 6,165 -1.42(-3.24%)
May 22, 2018 43.75 43.75 43.75 43.75 437 +0.04(+0.09%)
May 21, 2018 43.72 43.72 43.72 43.72 1,028 +0.26(+0.60%)
May 17, 2018 43.46 43.46 43.46 104 +0.02(+0.05%)
May 16, 2018 43.43 43.43 43.43 43.43 640 -0.06(-0.14%)
May 15, 2018 43.49 43.49 43.49 43.49 865 -0.47(-1.08%)
May 14, 2018 44.19 44.19 43.97 43.97 735 +0.50(+1.14%)
May 10, 2018 43.47 43.47 43.47 169 +0.64(+1.49%)
May 08, 2018 42.83 42.83 42.83 107 -0.19(-0.44%)
May 07, 2018 43.00 43.02 43.00 43.02 1,031 +0.16(+0.38%)
May 04, 2018 42.63 42.86 42.63 42.86 15,622 +0.39(+0.92%)
May 02, 2018 42.47 42.47 42.47 200 +0.20(+0.48%)
May 01, 2018 42.25 42.28 42.22 42.27 78,115 -0.42(-0.98%)
Apr 30, 2018 42.99 42.99 42.69 42.69 1,345 -0.18(-0.41%)
Apr 27, 2018 42.86 42.86 42.86 42.86 560 -0.81(-1.86%)
Apr 18, 2018 43.67 43.67 43.67 0 +0.73(+1.70%)
Apr 13, 2018 42.95 42.95 42.95 104 +0.31(+0.73%)
Apr 12, 2018 42.63 42.63 42.63 42.63 1,160 +0.26(+0.61%)
Apr 11, 2018 42.37 42.37 42.37 42.37 464 -0.36(-0.84%)
Apr 10, 2018 42.64 42.78 42.64 42.73 3,700 +0.58(+1.38%)
Apr 09, 2018 41.99 42.15 41.99 42.15 741 +1.02(+2.47%)
Apr 06, 2018 41.14 41.14 41.14 41.14 655 -0.59(-1.41%)
Apr 05, 2018 41.68 41.73 41.68 41.73 1,730 +0.17(+0.40%)
Mar 29, 2018 41.56 41.56 41.56 286 +0.76(+1.85%)
Mar 28, 2018 40.78 40.98 40.77 40.80 14,825 +0.57(+1.42%)
Mar 27, 2018 41.25 41.25 40.06 40.23 4,318 -0.58(-1.42%)
Mar 26, 2018 40.79 40.81 40.66 40.81 3,309 +0.99(+2.49%)
Mar 23, 2018 40.63 40.63 39.66 39.82 13,990 -3.25(-7.54%)
Mar 12, 2018 43.07 43.07 43.07 107 +0.25(+0.58%)
Mar 09, 2018 42.94 42.94 42.82 42.82 8,576 +0.84(+2.00%)
Mar 07, 2018 41.98 41.98 41.98 27 +0.34(+0.81%)
Mar 05, 2018 41.64 41.64 41.64 138 +0.21(+0.51%)
Mar 02, 2018 40.53 41.43 40.53 41.43 3,678 -1.01(-2.39%)
Feb 28, 2018 42.45 42.45 42.45 412 -1.02(-2.34%)
Feb 27, 2018 43.48 43.51 43.46 43.46 11,860 -1.05(-2.35%)
Feb 26, 2018 44.30 44.52 44.26 44.51 3,133 +0.64(+1.45%)
Feb 23, 2018 43.39 43.87 43.39 43.87 1,840 +0.57(+1.31%)
Feb 22, 2018 43.14 43.30 43.14 43.30 1,403 +0.14(+0.32%)
Feb 20, 2018 43.17 43.17 43.17 618 -0.69(-1.57%)
Feb 16, 2018 43.86 43.86 43.86 0 +0.69(+1.60%)
Feb 15, 2018 41.49 43.17 43.17 2,681 +1.68(+4.04%)
Feb 13, 2018 41.49 41.49 41.49 932 -0.36(-0.86%)
Feb 12, 2018 41.41 42.00 41.41 41.85 29,077 +1.24(+3.05%)
Feb 09, 2018 40.80 40.80 39.11 40.61 6,107 +0.33(+0.81%)
Feb 08, 2018 41.58 41.58 40.28 40.28 1,625 -2.67(-6.22%)
Feb 07, 2018 42.36 42.95 42.95 2,844 +0.59(+1.40%)
Feb 06, 2018 41.79 42.76 41.79 42.36 8,216 +0.33(+0.79%)
Feb 05, 2018 44.45 44.50 41.76 42.03 15,188 -3.67(-8.03%)
Feb 02, 2018 46.60 46.60 45.51 45.70 17,035 -1.69(-3.56%)
Feb 01, 2018 47.43 47.49 47.36 47.38 2,090 +0.13(+0.28%)
Jan 31, 2018 47.44 47.48 47.25 47.25 3,709 -0.26(-0.55%)
Jan 30, 2018 47.51 48.33 47.51 153,943 -0.82(-1.69%)
Jan 29, 2018 48.33 48.33 48.07 48.33 73,956 -0.60(-1.23%)
Jan 26, 2018 48.79 48.93 48.79 48.93 1,850 +0.61(+1.26%)
Jan 25, 2018 48.76 48.77 48.24 48.32 4,288 -0.40(-0.82%)
Jan 24, 2018 48.93 48.98 48.35 48.72 9,502 +0.41(+0.85%)
Jan 23, 2018 48.21 48.46 48.21 48.31 4,780 +0.35(+0.74%)
Jan 22, 2018 47.77 47.96 47.75 47.95 6,282 +0.32(+0.67%)
Jan 19, 2018 47.59 47.64 47.42 47.64 9,321 +0.53(+1.12%)
Jan 18, 2018 47.01 47.24 46.74 47.11 5,645 -0.43(-0.91%)
Jan 17, 2018 47.00 47.60 47.00 47.54 7,483 +0.67(+1.43%)
Jan 16, 2018 47.26 46.83 46.87 10,530 +0.08(+0.17%)
Jan 12, 2018 46.79 46.79 46.79 0 +0.94(+2.05%)
Jan 11, 2018 45.64 45.73 45.64 45.85 4,383 +0.38(+0.83%)
Jan 10, 2018 45.60 45.60 45.42 45.47 2,327 -0.19(-0.41%)
Jan 09, 2018 45.48 45.65 45.36 45.65 5,568 +0.20(+0.44%)
Jan 08, 2018 45.38 45.47 45.34 45.46 26,842 -0.06(-0.14%)
Jan 05, 2018 45.17 45.59 45.17 45.52 59,722 +0.52(+1.15%)
Jan 04, 2018 44.93 45.08 44.93 45.00 24,866 +0.95(+2.15%)
Jan 03, 2018 43.78 44.07 43.78 44.06 5,190 +0.47(+1.07%)
Jan 02, 2018 43.40 43.59 43.40 43.59 23,305 +0.50(+1.16%)
Dec 29, 2017 43.09 43.09 43.09 0 +0.15(+0.35%)
Dec 28, 2017 42.96 42.96 42.93 42.94 3,971 +0.13(+0.30%)
Dec 27, 2017 42.88 43.00 42.81 42.81 2,379 +0.11(+0.26%)
Dec 26, 2017 42.72 42.72 42.70 42.70 941 +0.09(+0.21%)
Dec 22, 2017 42.55 42.61 42.55 42.61 1,117 -0.06(-0.13%)
Dec 21, 2017 42.67 42.67 42.67 42.67 4,063 +0.40(+0.95%)
Dec 20, 2017 42.27 42.30 42.25 42.27 8,514 -0.25(-0.60%)
Dec 19, 2017 42.38 42.52 42.38 42.52 13,793 -0.36(-0.84%)
Dec 18, 2017 42.88 42.88 42.88 42.88 889 +1.14(+2.73%)
Dec 15, 2017 41.83 41.86 41.74 41.74 4,069 -0.15(-0.36%)
Dec 12, 2017 41.89 41.89 41.89 446 +0.11(+0.27%)
Dec 11, 2017 41.79 41.79 41.78 41.78 2,872 +0.27(+0.65%)
Dec 08, 2017 41.51 41.51 41.51 41.51 763 +0.49(+1.20%)
Dec 06, 2017 41.02 41.02 41.02 286 -0.27(-0.66%)
Dec 05, 2017 41.29 41.29 41.29 41.29 1,422 -0.41(-0.98%)
Dec 04, 2017 41.66 41.69 41.62 41.69 3,232 -0.06(-0.13%)
Dec 01, 2017 41.68 41.70 41.68 41.75 11,023 -0.22(-0.53%)
Nov 30, 2017 41.97 41.97 41.97 41.97 1,009 -0.15(-0.35%)
Nov 28, 2017 42.12 42.12 42.12 33 -0.15(-0.36%)
Nov 24, 2017 42.27 42.27 42.27 708 +0.68(+1.62%)
Nov 22, 2017 41.60 41.60 41.60 41.60 495 +0.10(+0.25%)
Nov 21, 2017 41.49 41.49 41.49 41.49 1,089 +0.58(+1.42%)
Nov 20, 2017 40.85 40.93 40.85 40.92 2,591 +0.20(+0.48%)
Nov 17, 2017 40.75 40.75 40.72 40.72 3,179 -0.24(-0.59%)
Nov 16, 2017 40.78 40.96 40.78 40.96 1,846 +0.64(+1.59%)
Nov 15, 2017 40.04 40.32 40.04 40.32 1,816 -0.38(-0.92%)
Nov 14, 2017 40.48 40.70 40.48 40.70 1,588 -0.00(-0.01%)
Nov 13, 2017 40.32 40.70 40.29 40.70 8,754 -0.32(-0.77%)
Nov 10, 2017 41.15 41.15 41.00 41.02 1,486 -0.22(-0.54%)
Nov 09, 2017 41.14 41.24 41.14 41.24 2,394 -0.64(-1.53%)
Nov 08, 2017 41.88 41.88 41.88 41.88 3,543 +0.22(+0.53%)
Nov 07, 2017 41.75 41.75 41.66 41.66 1,369 -0.19(-0.44%)
Nov 06, 2017 41.54 41.84 41.54 41.84 6,679 +0.24(+0.59%)
Nov 03, 2017 41.46 41.60 41.46 41.60 2,167 -0.11(-0.26%)
Nov 02, 2017 41.59 41.71 41.59 41.71 1,680 -0.05(-0.11%)
Nov 01, 2017 41.95 41.95 41.71 41.76 38,983 +0.19(+0.45%)
Oct 31, 2017 41.38 41.57 41.38 41.57 1,551 +0.38(+0.92%)
Oct 30, 2017 41.19 41.19 41.19 41.19 9,262 +0.16(+0.38%)
Oct 27, 2017 40.86 41.03 40.86 41.03 1,015 +0.16(+0.38%)
Oct 26, 2017 41.04 41.04 40.88 40.88 1,597 -0.40(-0.97%)
Oct 24, 2017 41.28 41.28 41.28 200 +0.13(+0.32%)
Oct 23, 2017 41.32 41.32 41.14 41.14 6,282 -0.10(-0.25%)
Oct 20, 2017 41.28 41.28 41.24 41.25 1,132 -0.00(-0.00%)
Oct 19, 2017 41.15 41.25 41.15 41.25 1,880 -0.21(-0.50%)
Oct 18, 2017 41.46 41.47 41.46 41.46 1,089 +0.15(+0.36%)
Oct 17, 2017 41.31 41.31 41.20 41.31 3,700 -0.16(-0.38%)
Oct 16, 2017 41.55 41.56 41.47 41.47 4,466 -0.22(-0.52%)
Oct 13, 2017 41.58 41.68 41.58 41.68 3,715 +0.44(+1.06%)
Oct 12, 2017 41.11 41.26 41.11 41.25 2,989 +0.22(+0.54%)
Oct 11, 2017 41.12 41.03 41.03 11,174 +0.07(+0.17%)
Oct 10, 2017 40.68 40.96 40.64 40.96 3,001 +0.65(+1.61%)
Oct 09, 2017 40.30 40.31 40.30 40.31 2,336 +0.08(+0.19%)
Oct 06, 2017 39.97 40.23 39.92 40.23 2,228 -0.05(-0.13%)
Oct 05, 2017 40.19 40.28 40.19 40.28 2,277 -0.08(-0.21%)
Oct 04, 2017 40.33 40.39 40.30 40.36 4,614 -0.12(-0.29%)
Oct 03, 2017 40.39 40.49 40.39 40.48 3,638 +0.28(+0.71%)
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.