Skip to main content

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

54.27 +0.23 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 78.52 79.46 78.51 79.42 6,582 +1.83(+2.36%)
Sep 28, 2017 76.94 77.61 76.94 77.59 4,203 -0.13(-0.17%)
Sep 27, 2017 77.85 78.03 76.75 77.72 22,277 -0.57(-0.72%)
Sep 26, 2017 78.79 79.23 78.24 78.28 4,594 -0.42(-0.53%)
Sep 25, 2017 80.09 80.09 78.01 78.70 29,497 -2.82(-3.46%)
Sep 22, 2017 81.58 81.58 81.19 81.52 5,175 -0.91(-1.10%)
Sep 21, 2017 82.98 82.98 82.35 82.43 5,168 +0.18(+0.21%)
Sep 20, 2017 83.22 83.34 80.94 82.26 10,835 -0.96(-1.16%)
Sep 19, 2017 83.48 83.48 82.63 83.22 4,595 +0.42(+0.51%)
Sep 18, 2017 83.04 83.47 82.68 82.80 12,873 +0.48(+0.58%)
Sep 15, 2017 81.64 82.35 81.63 82.33 5,025 +1.32(+1.62%)
Sep 14, 2017 81.02 81.02 80.86 81.01 5,527 -0.01(-0.01%)
Sep 13, 2017 81.15 81.15 80.61 81.02 2,020 -0.43(-0.52%)
Sep 12, 2017 81.99 82.02 81.44 81.44 2,021 -0.33(-0.40%)
Sep 11, 2017 81.10 81.89 81.10 81.77 2,876 +2.19(+2.75%)
Sep 08, 2017 80.60 80.67 79.36 79.58 22,724 -1.02(-1.27%)
Sep 07, 2017 80.45 80.61 80.45 80.61 1,659 +1.00(+1.26%)
Sep 06, 2017 79.33 79.76 79.24 79.60 4,864 +0.99(+1.26%)
Sep 05, 2017 79.37 79.47 77.93 78.62 4,430 -2.05(-2.54%)
Sep 01, 2017 80.93 80.42 80.67 22,255 +0.71(+0.89%)
Aug 31, 2017 79.36 79.95 79.35 79.95 2,960 +0.55(+0.70%)
Aug 30, 2017 79.26 79.40 78.88 79.40 4,973 +0.35(+0.45%)
Aug 29, 2017 77.71 79.11 77.71 79.05 9,883 -0.34(-0.43%)
Aug 28, 2017 79.87 80.03 79.29 79.39 6,041 -0.42(-0.53%)
Aug 25, 2017 79.84 80.30 79.81 79.81 3,677 +0.60(+0.76%)
Aug 24, 2017 79.33 79.40 78.55 79.21 2,954 +0.55(+0.70%)
Aug 23, 2017 78.24 78.75 78.09 78.65 3,237 +0.85(+1.09%)
Aug 22, 2017 77.02 78.07 77.02 77.81 5,751 +1.76(+2.31%)
Aug 21, 2017 76.01 76.39 75.75 76.05 8,198 -0.00(-0.00%)
Aug 18, 2017 74.76 76.29 74.76 76.06 4,349 +1.62(+2.18%)
Aug 17, 2017 75.57 76.06 74.44 74.44 5,975 -1.85(-2.42%)
Aug 16, 2017 76.12 76.92 75.94 76.28 2,161 +1.50(+2.00%)
Aug 15, 2017 74.23 74.81 74.23 74.79 2,770 +0.06(+0.08%)
Aug 14, 2017 74.88 75.33 74.53 74.73 14,750 +1.06(+1.43%)
Aug 11, 2017 72.85 73.67 72.77 73.67 3,482 +0.81(+1.12%)
Aug 10, 2017 75.21 75.21 72.86 72.86 10,837 -3.44(-4.50%)
Aug 09, 2017 76.14 76.39 75.55 76.30 7,998 -1.51(-1.94%)
Aug 08, 2017 78.24 78.64 77.81 77.81 5,053 -0.09(-0.11%)
Aug 07, 2017 77.39 77.89 76.45 77.89 3,300 +1.22(+1.59%)
Aug 04, 2017 76.25 76.67 75.80 76.67 30,918 +0.49(+0.64%)
Aug 03, 2017 76.26 76.26 75.40 76.19 6,377 -0.69(-0.89%)
Aug 02, 2017 77.13 77.15 76.31 76.87 7,190 -0.10(-0.12%)
Aug 01, 2017 77.15 77.15 76.64 76.97 8,504 +0.97(+1.28%)
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%)
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.