Skip to main content

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

16.41 +0.12 (+0.74%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.74 30.85 30.63 30.70 787,020 +0.01(+0.03%)
Sep 29, 2014 30.71 30.76 30.61 30.69 105,975 +0.30(+1.00%)
Sep 26, 2014 30.45 30.49 30.32 30.38 221,430 -0.16(-0.51%)
Sep 25, 2014 30.34 30.56 30.34 30.54 178,341 +0.42(+1.41%)
Sep 24, 2014 30.27 30.32 30.07 30.12 256,056 -0.14(-0.46%)
Sep 23, 2014 30.21 30.27 30.13 30.25 118,681 +0.29(+0.98%)
Sep 22, 2014 29.88 30.06 29.88 29.96 53,208 +0.11(+0.37%)
Sep 19, 2014 29.70 29.87 29.70 29.85 16,867 +0.09(+0.31%)
Sep 18, 2014 29.76 29.78 29.73 29.76 28,236 -0.25(-0.83%)
Sep 17, 2014 29.88 30.07 29.82 30.01 143,924 +0.21(+0.71%)
Sep 16, 2014 30.06 30.07 29.75 29.79 88,915 -0.11(-0.37%)
Sep 15, 2014 29.91 29.96 29.89 29.90 34,014 +0.03(+0.09%)
Sep 12, 2014 29.87 29.93 29.83 29.88 91,308 +0.04(+0.12%)
Sep 11, 2014 29.84 29.94 29.80 29.84 29,492 +0.18(+0.62%)
Sep 10, 2014 29.81 29.85 29.66 29.66 24,244 -0.15(-0.49%)
Sep 09, 2014 29.78 29.91 29.78 29.80 285,324 +0.09(+0.31%)
Sep 08, 2014 29.63 29.77 29.60 29.71 48,139 +0.29(+1.00%)
Sep 05, 2014 29.51 29.56 29.42 29.42 40,511 -0.01(-0.03%)
Sep 04, 2014 29.32 29.51 29.29 29.43 66,872 +0.12(+0.41%)
Sep 03, 2014 29.21 29.32 29.21 29.31 64,386 -0.20(-0.69%)
Sep 02, 2014 29.49 29.60 29.47 29.51 57,552 -0.05(-0.16%)
Aug 29, 2014 29.60 29.55 29.55 29.55 44,097 +0.02(+0.06%)
Aug 28, 2014 29.61 29.61 29.54 29.54 51,758 +0.14(+0.47%)
Aug 27, 2014 29.36 29.43 29.36 29.40 99,736 -0.06(-0.22%)
Aug 26, 2014 29.42 29.48 29.42 29.46 78,728 +0.00(+0.00%)
Aug 25, 2014 29.51 29.51 29.41 29.46 94,944 -0.20(-0.68%)
Aug 22, 2014 29.59 29.72 29.52 29.66 30,131 +0.15(+0.50%)
Aug 21, 2014 29.56 29.56 29.49 29.52 66,204 -0.14(-0.47%)
Aug 20, 2014 29.66 29.70 29.62 29.66 33,200 +0.07(+0.25%)
Aug 19, 2014 29.60 29.62 29.55 29.58 147,120 -0.06(-0.19%)
Aug 18, 2014 29.65 29.70 29.61 29.64 65,085 -0.18(-0.59%)
Aug 15, 2014 29.66 30.03 29.62 29.81 105,968 +0.03(+0.09%)
Aug 14, 2014 29.83 29.88 29.78 29.78 39,562 -0.16(-0.52%)
Aug 13, 2014 29.94 30.00 29.91 29.94 454,817 -0.18(-0.61%)
Aug 12, 2014 30.12 30.18 30.11 30.13 46,537 +0.00(+0.00%)
Aug 11, 2014 30.09 30.13 30.05 30.13 112,785 -0.10(-0.34%)
Aug 08, 2014 30.44 30.48 30.24 30.23 826,517 -0.19(-0.64%)
Aug 07, 2014 30.09 30.48 30.08 30.42 125,735 +0.26(+0.85%)
Aug 06, 2014 30.31 30.32 30.09 30.16 51,954 +0.06(+0.21%)
Aug 05, 2014 29.90 30.13 29.90 30.10 228,267 +0.39(+1.30%)
Aug 04, 2014 29.75 29.90 29.67 29.71 58,422 -0.13(-0.43%)
Aug 01, 2014 29.78 29.91 29.68 29.84 87,975 +0.18(+0.59%)
Jul 31, 2014 29.47 29.69 29.44 29.66 2,092,573 +0.52(+1.80%)
Jul 30, 2014 29.14 29.27 29.08 29.14 19,085 +0.01(+0.04%)
Jul 29, 2014 29.03 29.13 28.97 29.13 13,827 +0.06(+0.21%)
Jul 28, 2014 29.08 29.18 29.03 29.07 16,217 -0.02(-0.06%)
Jul 25, 2014 29.03 29.16 29.03 29.08 12,183 +0.12(+0.41%)
Jul 24, 2014 28.96 29.00 28.95 28.97 22,845 -0.05(-0.16%)
Jul 23, 2014 28.97 29.04 28.97 29.01 22,341 -0.06(-0.19%)
Jul 22, 2014 29.08 29.10 29.04 29.07 34,329 -0.15(-0.50%)
Jul 21, 2014 29.33 29.34 29.20 29.21 15,792 +0.13(+0.46%)
Jul 18, 2014 29.26 29.27 29.08 29.08 13,372 -0.27(-0.90%)
Jul 17, 2014 29.15 29.36 29.07 29.35 41,106 +0.39(+1.35%)
Jul 16, 2014 28.97 29.00 28.92 28.96 9,750 -0.21(-0.71%)
Jul 15, 2014 29.05 29.23 29.04 29.16 46,134 +0.10(+0.33%)
Jul 14, 2014 29.05 29.09 29.03 29.07 26,635 -0.24(-0.81%)
Jul 11, 2014 29.34 29.42 29.28 29.31 92,321 -0.04(-0.13%)
Jul 10, 2014 29.54 29.54 29.32 29.34 1,357,779 +0.36(+1.24%)
Jul 09, 2014 29.05 29.11 28.97 28.98 9,384 -0.10(-0.35%)
Jul 08, 2014 28.97 29.15 28.97 29.08 24,597 +0.29(+0.99%)
Jul 07, 2014 28.77 28.82 28.75 28.80 15,261 +0.25(+0.87%)
Jul 03, 2014 28.62 28.55 28.55 28.55 8,580 -0.07(-0.26%)
Jul 02, 2014 28.66 28.68 28.61 28.62 17,697 -0.06(-0.19%)
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.