Skip to main content

Ultra MSCI EAFE 2X ETF (NY: EFO )

47.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 47.03 47.16 47.03 47.16 338 +0.48(+1.03%)
Mar 26, 2024 46.72 46.72 46.65 46.67 1,490 +0.10(+0.22%)
Mar 25, 2024 46.57 46.71 46.57 46.57 5,454 -0.22(-0.46%)
Mar 22, 2024 46.79 46.79 46.79 46.79 100 -0.19(-0.40%)
Mar 21, 2024 47.15 47.15 46.98 46.98 694 -0.01(-0.01%)
Mar 20, 2024 45.99 47.16 45.99 46.98 10,754 +0.74(+1.59%)
Mar 19, 2024 45.95 46.24 45.95 46.24 183 +0.20(+0.43%)
Mar 18, 2024 46.15 46.15 46.05 46.05 1,894 -0.05(-0.10%)
Mar 15, 2024 46.22 46.22 46.09 46.09 5,290 +0.06(+0.13%)
Mar 14, 2024 46.73 46.74 46.04 46.04 1,478 -0.57(-1.23%)
Mar 13, 2024 46.66 46.70 46.61 46.61 5,204 -0.17(-0.37%)
Mar 12, 2024 46.64 46.83 46.64 46.78 1,559 +0.75(+1.63%)
Mar 11, 2024 45.96 46.03 45.91 46.03 1,225 -0.59(-1.27%)
Mar 08, 2024 46.63 46.63 46.63 46.63 2,125 -0.30(-0.64%)
Mar 07, 2024 46.88 46.93 46.88 46.93 1,468 +0.95(+2.06%)
Mar 06, 2024 45.98 45.98 45.98 45.98 630 +1.04(+2.31%)
Mar 05, 2024 44.96 44.96 44.74 44.94 8,433 -0.09(-0.19%)
Mar 04, 2024 44.93 45.13 44.93 45.03 3,912 -0.35(-0.78%)
Mar 01, 2024 44.75 45.38 44.44 45.38 11,688 +1.03(+2.31%)
Feb 29, 2024 44.22 44.35 44.22 44.35 992 +0.30(+0.69%)
Feb 28, 2024 44.03 44.18 43.94 44.05 1,725 -0.64(-1.44%)
Feb 27, 2024 44.52 44.69 44.52 44.69 256 +0.17(+0.38%)
Feb 26, 2024 44.42 44.64 44.42 44.52 11,622 -0.08(-0.17%)
Feb 23, 2024 44.60 44.60 44.60 44.60 144 +0.10(+0.23%)
Feb 22, 2024 44.40 44.50 44.40 44.50 215 +1.09(+2.51%)
Feb 21, 2024 43.36 43.45 43.25 43.41 2,783 -0.05(-0.11%)
Feb 20, 2024 43.52 43.56 43.38 43.46 1,729 +0.37(+0.87%)
Feb 16, 2024 43.09 43.25 43.08 43.08 2,956 +0.09(+0.22%)
Feb 15, 2024 42.27 42.99 42.27 42.99 1,763 +0.92(+2.18%)
Feb 14, 2024 41.77 42.07 41.77 42.07 825 +1.13(+2.77%)
Feb 13, 2024 41.08 41.08 40.93 40.94 15,212 -1.54(-3.63%)
Feb 12, 2024 42.37 42.48 42.37 42.48 2,467 +0.11(+0.25%)
Feb 09, 2024 42.37 42.37 42.37 42.37 306 +0.33(+0.78%)
Feb 08, 2024 42.01 42.05 42.01 42.05 599 -0.20(-0.46%)
Feb 07, 2024 42.34 42.37 42.20 42.24 3,342 -0.06(-0.14%)
Feb 06, 2024 41.90 42.30 41.90 42.30 1,119 +0.45(+1.08%)
Feb 05, 2024 41.48 41.85 41.48 41.85 1,707 -0.39(-0.93%)
Feb 02, 2024 42.21 42.30 42.20 42.24 4,672 -0.69(-1.61%)
Feb 01, 2024 42.14 42.93 42.11 42.93 19,764 +0.81(+1.92%)
Jan 31, 2024 43.16 43.20 42.12 42.12 20,318 -0.48(-1.12%)
Jan 30, 2024 42.60 42.60 42.60 42.60 98 -0.10(-0.24%)
Jan 29, 2024 42.23 42.70 42.23 42.70 742 +0.46(+1.09%)
Jan 26, 2024 42.20 42.24 42.20 42.24 720 +0.40(+0.95%)
Jan 25, 2024 41.82 41.84 41.50 41.84 992 +0.15(+0.36%)
Jan 24, 2024 42.07 42.07 41.66 41.69 882 +0.63(+1.54%)
Jan 23, 2024 40.93 41.11 40.83 41.06 1,088 -0.23(-0.56%)
Jan 22, 2024 41.29 41.29 41.29 41.29 383 +0.26(+0.62%)
Jan 19, 2024 40.84 41.04 40.50 41.04 3,040 +0.21(+0.50%)
Jan 18, 2024 40.70 40.83 40.58 40.83 2,852 +0.63(+1.57%)
Jan 17, 2024 39.84 40.25 39.74 40.20 3,199 -0.78(-1.89%)
Jan 16, 2024 41.64 41.64 40.94 40.98 2,165 -1.44(-3.39%)
Jan 12, 2024 42.66 42.66 42.37 42.41 2,271 +0.36(+0.85%)
Jan 11, 2024 41.43 42.06 41.43 42.06 987 -0.05(-0.13%)
Jan 10, 2024 42.04 42.11 42.04 42.11 429 +0.49(+1.17%)
Jan 09, 2024 41.61 41.62 41.61 41.62 336 -0.75(-1.77%)
Jan 08, 2024 41.82 42.37 41.75 42.37 4,630 +0.87(+2.11%)
Jan 05, 2024 41.59 41.59 41.50 41.50 472 +0.05(+0.12%)
Jan 04, 2024 41.65 41.65 41.45 41.45 1,052 +0.13(+0.32%)
Jan 03, 2024 41.09 41.54 40.96 41.31 6,132 -0.71(-1.68%)
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.