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 )

46.98 +0.23 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 27, 2013 33.40 33.44 33.40 33.44 14,107 +0.15(+0.46%)
Sep 26, 2013 33.29 33.29 33.29 33.29 341 +0.06(+0.20%)
Sep 25, 2013 33.22 33.22 33.15 33.22 3,669 -0.16(-0.48%)
Sep 24, 2013 33.39 33.39 33.38 33.38 1,403 +0.38(+1.14%)
Sep 23, 2013 33.01 33.01 33.01 33.01 307 -0.92(-2.72%)
Sep 19, 2013 34.21 33.93 33.93 33.93 7,387 -0.35(-1.02%)
Sep 18, 2013 32.50 34.28 32.50 34.28 2,308 +1.69(+5.19%)
Sep 17, 2013 32.59 32.59 32.59 32.59 923 +0.14(+0.44%)
Sep 16, 2013 31.71 32.48 32.44 32.44 4,438 +0.73(+2.30%)
Sep 13, 2013 31.71 31.71 31.71 31.71 4,340 -0.01(-0.03%)
Sep 12, 2013 31.73 32.13 31.71 31.73 24,888 -0.01(-0.04%)
Sep 10, 2013 31.60 31.74 31.74 31.74 2,154 +2.38(+8.12%)
Sep 03, 2013 29.23 29.35 29.35 29.35 5,233 +0.87(+3.06%)
Aug 30, 2013 28.48 28.48 28.48 28.48 307 -0.69(-2.38%)
Aug 29, 2013 29.18 29.18 29.18 29.18 341 -0.03(-0.09%)
Aug 28, 2013 29.31 29.31 29.14 29.20 3,573 -1.21(-3.97%)
Aug 26, 2013 30.41 30.41 30.41 30.41 1,846 +0.49(+1.64%)
Aug 21, 2013 29.64 29.92 29.92 29.92 11,389 -0.39(-1.29%)
Aug 20, 2013 30.31 30.31 30.31 30.31 846 -0.31(-1.01%)
Aug 19, 2013 30.62 30.62 30.62 30.62 615 -0.28(-0.91%)
Aug 16, 2013 30.90 31.00 30.84 30.90 6,215 +0.18(+0.59%)
Aug 15, 2013 30.72 30.72 30.72 30.72 307 -0.61(-1.94%)
Aug 14, 2013 31.29 31.33 31.29 31.33 646 +0.05(+0.17%)
Aug 13, 2013 30.86 31.27 30.86 31.27 1,773 +0.44(+1.41%)
Aug 12, 2013 30.79 30.86 30.75 30.84 3,921 -0.25(-0.82%)
Aug 09, 2013 30.98 31.09 30.90 31.09 1,846 +0.72(+2.36%)
Aug 07, 2013 30.37 30.37 30.37 30.37 1,231 -0.23(-0.77%)
Aug 06, 2013 30.86 30.86 30.49 30.61 31,429 -0.00(-0.01%)
Aug 05, 2013 30.83 30.83 30.49 30.61 5,482 -0.21(-0.67%)
Aug 02, 2013 30.81 30.85 30.80 30.82 8,289 +0.37(+1.21%)
Aug 01, 2013 30.33 30.45 30.21 30.45 5,057 +0.98(+3.34%)
Jul 29, 2013 29.46 29.46 29.46 29.46 307 -0.65(-2.17%)
Jul 25, 2013 29.80 30.12 30.12 30.12 3,386 -0.25(-0.83%)
Jul 23, 2013 30.37 30.37 30.37 30.37 0 +0.43(+1.43%)
Jul 19, 2013 29.94 29.94 29.94 29.94 0 -0.03(-0.09%)
Jul 18, 2013 29.80 29.98 29.80 29.97 36,684 +0.57(+1.95%)
Jul 16, 2013 29.39 29.39 29.39 29.39 0 -0.04(-0.14%)
Jul 15, 2013 29.38 29.43 29.38 29.43 923 +0.37(+1.27%)
Jul 12, 2013 29.07 29.07 29.07 29.07 406 +1.37(+4.96%)
Jul 09, 2013 27.69 27.69 27.69 27.69 307 +0.44(+1.60%)
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.