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 )

46.95 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Mar 31, 2016 27.47 27.47 27.47 27.47 7,415 -0.32(-1.17%)
Mar 30, 2016 27.79 27.97 27.56 27.79 6,011 +1.13(+4.23%)
Mar 28, 2016 26.66 26.66 26.66 26.66 166 +0.44(+1.68%)
Mar 24, 2016 26.62 26.22 26.22 26.22 5,233 -1.22(-4.44%)
Mar 21, 2016 27.92 27.92 27.44 27.44 110 -0.22(-0.81%)
Mar 18, 2016 27.67 27.67 27.67 27.67 581 -0.04(-0.14%)
Mar 17, 2016 27.25 27.71 27.25 27.71 1,385 +1.23(+4.65%)
Mar 15, 2016 26.75 26.93 26.36 26.48 535 -0.75(-2.74%)
Mar 14, 2016 26.93 28.12 26.93 27.22 6,156 +0.07(+0.26%)
Mar 11, 2016 27.15 27.15 27.15 27.15 932 +0.59(+2.22%)
Mar 10, 2016 26.60 26.60 26.56 26.56 1,539 +0.36(+1.37%)
Mar 09, 2016 26.20 26.20 26.20 26.20 307 +0.21(+0.81%)
Mar 08, 2016 26.02 26.02 25.99 25.99 1,428 -0.46(-1.75%)
Mar 07, 2016 26.31 26.67 25.81 26.46 8,000 -0.53(-1.97%)
Mar 04, 2016 26.99 25.96 25.96 26.99 1,606 +1.03(+3.99%)
Mar 03, 2016 25.54 26.07 25.54 25.96 2,924 +0.33(+1.29%)
Mar 02, 2016 25.37 25.63 25.26 25.63 8,914 +0.15(+0.58%)
Mar 01, 2016 25.30 25.48 24.78 25.48 5,048 +1.28(+5.30%)
Feb 29, 2016 24.43 24.47 24.20 24.20 4,004 +0.14(+0.59%)
Feb 26, 2016 24.34 24.49 24.05 24.05 12,026 -0.22(-0.91%)
Feb 25, 2016 23.99 24.27 23.99 24.27 1,970 +1.03(+4.44%)
Feb 24, 2016 23.07 23.24 23.06 23.24 432,604 -0.67(-2.81%)
Feb 23, 2016 24.40 24.40 23.91 23.91 1,308 -0.80(-3.22%)
Feb 22, 2016 24.77 24.77 24.67 24.71 7,440 +0.72(+3.02%)
Feb 19, 2016 24.07 24.24 23.98 23.98 25,448 -0.51(-2.09%)
Feb 17, 2016 24.34 24.50 24.50 24.50 408,800 +0.67(+2.81%)
Feb 16, 2016 23.48 23.83 23.45 23.83 2,274 +1.83(+8.31%)
Feb 12, 2016 22.10 22.00 22.00 22.00 394,024 -0.81(-3.53%)
Feb 10, 2016 23.14 23.14 22.80 22.80 9 +0.06(+0.26%)
Feb 09, 2016 22.58 22.74 22.45 22.74 2,210 -0.57(-2.46%)
Feb 08, 2016 23.36 23.36 23.32 23.32 1,400 -1.60(-6.43%)
Feb 04, 2016 24.71 24.92 24.92 24.92 408,800 +0.36(+1.45%)
Feb 02, 2016 24.77 24.77 24.56 24.56 43 -0.98(-3.85%)
Feb 01, 2016 25.55 25.55 25.55 25.55 1,566 -0.09(-0.35%)
Jan 29, 2016 25.52 25.64 25.35 25.64 83,249 +0.91(+3.68%)
Jan 28, 2016 24.62 24.73 24.62 24.73 1,098 +1.37(+5.86%)
Jan 21, 2016 23.36 23.36 23.36 23.36 1,539 +0.50(+2.19%)
Jan 20, 2016 23.40 23.40 22.86 22.86 6,393 -1.30(-5.37%)
Jan 19, 2016 24.47 24.47 24.15 24.15 1,431 +0.03(+0.14%)
Jan 15, 2016 24.36 24.12 24.12 24.12 2,462 -1.52(-5.92%)
Jan 14, 2016 25.56 25.64 25.56 25.64 4,288 -0.13(-0.49%)
Jan 12, 2016 25.92 25.92 25.76 25.76 80 -0.03(-0.13%)
Jan 11, 2016 25.94 25.94 25.20 25.80 358,503 +0.06(+0.24%)
Jan 08, 2016 25.77 25.81 25.73 25.73 3,364 -0.51(-1.93%)
Jan 07, 2016 25.85 26.44 25.85 26.24 3,663 -1.77(-6.33%)
Jan 04, 2016 28.00 28.02 27.64 28.02 153 -1.23(-4.20%)
Dec 31, 2015 29.41 29.24 29.24 29.24 360,162 -0.57(-1.90%)
Dec 30, 2015 29.78 30.00 29.78 29.81 2,835 +0.46(+1.57%)
Dec 28, 2015 29.35 29.35 29.35 29.35 501 -0.13(-0.45%)
Dec 24, 2015 29.48 29.48 29.48 29.48 307 -0.71(-2.34%)
Dec 23, 2015 30.19 30.19 30.19 30.19 307 +1.31(+4.53%)
Dec 22, 2015 28.50 28.88 28.50 28.88 2,182 +0.71(+2.52%)
Dec 18, 2015 28.17 28.17 28.17 28.17 30 -0.70(-2.44%)
Dec 17, 2015 28.87 28.87 28.87 28.87 1,539 -0.46(-1.58%)
Dec 16, 2015 29.21 29.33 29.16 29.33 6,436 +0.69(+2.42%)
Dec 15, 2015 28.39 28.64 28.39 28.64 1,948 +0.80(+2.88%)
Dec 14, 2015 27.84 27.84 27.84 27.84 4,885 -1.36(-4.65%)
Dec 09, 2015 29.28 29.19 29.19 29.19 923 -0.31(-1.04%)
Dec 08, 2015 29.50 29.50 29.50 29.50 784 -0.57(-1.91%)
Dec 07, 2015 30.07 30.07 30.07 30.07 689 -1.13(-3.61%)
Dec 01, 2015 31.20 31.20 31.20 31.20 1,846 +0.18(+0.59%)
Nov 30, 2015 31.02 31.02 31.02 31.02 492 +0.15(+0.48%)
Nov 27, 2015 30.92 30.93 30.78 30.87 4,257 +0.39(+1.29%)
Nov 25, 2015 30.48 30.48 30.48 30.48 9,542 +0.06(+0.21%)
Nov 24, 2015 30.41 30.41 30.41 30.41 741 -0.69(-2.20%)
Nov 19, 2015 30.95 31.10 30.91 31.10 218 +0.17(+0.56%)
Nov 18, 2015 30.28 30.94 30.28 30.93 82,033 +0.95(+3.15%)
Nov 17, 2015 30.28 30.46 29.98 29.98 380,085 +0.70(+2.41%)
Nov 16, 2015 29.28 29.28 29.28 29.28 886 +0.05(+0.16%)
Nov 13, 2015 29.29 29.37 29.13 29.23 47,319 -0.71(-2.37%)
Nov 12, 2015 30.73 30.78 29.94 29.94 3,047 -1.09(-3.53%)
Nov 11, 2015 30.68 31.03 30.66 31.03 6,113 +0.26(+0.86%)
Nov 09, 2015 30.38 30.84 30.02 30.77 335 -1.47(-4.55%)
Nov 03, 2015 31.77 32.24 32.24 32.24 8,003 +0.06(+0.19%)
Nov 02, 2015 32.32 32.33 31.90 32.18 4,349 +0.68(+2.17%)
Oct 30, 2015 31.49 31.49 31.49 31.49 412 -0.29(-0.92%)
Oct 28, 2015 31.51 31.79 31.51 31.79 6 +0.65(+2.08%)
Oct 27, 2015 31.35 31.61 31.14 31.14 4,204 -1.02(-3.17%)
Oct 23, 2015 33.23 33.33 32.12 32.16 46 +1.19(+3.85%)
Oct 21, 2015 30.80 31.09 30.80 30.97 86 -0.53(-1.69%)
Oct 15, 2015 31.50 31.50 31.50 31.50 61 +0.45(+1.46%)
Oct 14, 2015 31.05 31.05 31.05 31.05 704 +0.71(+2.35%)
Oct 13, 2015 30.33 30.33 30.33 30.33 317 -0.32(-1.04%)
Oct 12, 2015 30.65 30.65 30.65 30.65 446 -0.22(-0.73%)
Oct 09, 2015 31.93 31.93 30.78 30.88 3,629 -0.35(-1.12%)
Oct 08, 2015 30.35 31.23 30.35 31.23 349,791 +2.08(+7.12%)
Oct 05, 2015 29.15 29.15 29.15 29.15 36 +1.12(+4.01%)
Oct 02, 2015 28.03 28.03 28.03 28.03 1,012 +1.27(+4.75%)
Sep 29, 2015 26.76 26.76 26.76 26.76 36 -0.27(-1.00%)
Sep 28, 2015 27.16 27.16 26.59 27.03 7,529 +0.09(+0.34%)
Sep 24, 2015 26.78 27.33 26.77 26.94 230 -0.55(-1.99%)
Sep 23, 2015 27.63 27.71 27.48 27.48 13,252 +0.10(+0.36%)
Sep 22, 2015 27.48 27.63 27.22 27.39 15,536 -1.44(-5.00%)
Sep 21, 2015 28.99 28.99 28.83 28.83 1,419 -0.42(-1.44%)
Sep 18, 2015 29.25 29.25 29.25 29.25 492 -1.48(-4.82%)
Sep 17, 2015 30.75 31.73 30.73 30.73 1,492 +0.95(+3.19%)
Sep 15, 2015 29.78 29.78 29.78 29.78 1,539 +0.48(+1.64%)
Sep 10, 2015 29.21 29.41 29.21 29.30 224 +1.53(+5.50%)
Sep 04, 2015 29.22 29.22 27.65 27.77 153 -1.45(-4.96%)
Sep 03, 2015 28.92 30.25 28.92 29.22 56,437 +0.85(+2.99%)
Sep 01, 2015 28.38 28.38 28.38 28.38 246 -1.81(-5.98%)
Aug 31, 2015 30.01 31.01 30.01 30.18 13,492 -0.33(-1.07%)
Aug 28, 2015 30.56 30.56 30.44 30.51 27,704 +0.30(+0.98%)
Aug 25, 2015 30.60 30.74 30.13 30.21 267 +2.60(+9.42%)
Aug 24, 2015 27.31 29.54 27.31 27.61 19,451 -4.18(-13.14%)
Aug 20, 2015 32.12 32.24 31.79 31.79 772 -1.23(-3.74%)
Aug 19, 2015 33.14 33.56 32.97 33.02 6,270 -0.65(-1.92%)
Aug 18, 2015 34.01 34.01 33.67 33.67 3,318 -1.38(-3.94%)
Aug 14, 2015 34.21 35.05 35.05 35.05 4,309 +0.17(+0.48%)
Aug 12, 2015 33.72 35.07 33.72 34.88 153 +0.25(+0.71%)
Aug 11, 2015 34.64 34.64 34.64 34.64 9,785 -1.48(-4.10%)
Aug 10, 2015 35.32 36.11 35.32 36.11 5,716 +1.02(+2.91%)
Aug 07, 2015 34.94 35.09 34.94 35.09 3,724 -0.06(-0.17%)
Aug 06, 2015 35.12 35.57 35.12 35.15 3,361 -0.37(-1.04%)
Aug 05, 2015 35.52 35.52 35.52 35.52 403 +0.12(+0.33%)
Aug 03, 2015 35.75 35.75 35.19 35.41 221 -0.28(-0.78%)
Jul 31, 2015 34.45 35.86 34.45 35.69 3,398 +0.83(+2.38%)
Jul 30, 2015 35.15 35.15 34.86 34.86 1,034 -0.50(-1.41%)
Jul 29, 2015 35.35 35.35 35.35 35.35 563 +1.24(+3.65%)
Jul 28, 2015 34.11 34.11 34.11 34.11 1,305 +0.00(+0.00%)
Jul 27, 2015 34.11 34.11 34.11 34.11 2,154 -1.01(-2.88%)
Jul 23, 2015 35.18 35.51 35.12 35.12 609 -1.60(-4.35%)
Jul 20, 2015 36.72 36.72 36.72 36.72 1,231 +0.45(+1.23%)
Jul 17, 2015 35.91 36.27 35.91 36.27 6,307 -0.26(-0.70%)
Jul 16, 2015 36.53 36.53 36.53 36.53 1,302 +0.34(+0.93%)
Jul 15, 2015 36.19 36.19 36.19 36.19 3,386 +0.46(+1.30%)
Jul 14, 2015 35.70 36.71 35.70 35.72 5,867 +0.04(+0.10%)
Jul 13, 2015 35.92 35.92 35.69 35.69 5,217 -0.04(-0.12%)
Jul 10, 2015 34.69 35.73 34.47 35.73 5,713 +3.87(+12.15%)
Jul 08, 2015 32.07 32.07 31.86 31.86 18 -1.11(-3.37%)
Jul 07, 2015 33.14 33.14 32.49 32.97 21,748 -0.18(-0.53%)
Jul 06, 2015 34.11 34.11 32.87 33.14 23,429 -1.38(-4.01%)
Jul 02, 2015 34.53 34.53 34.53 34.53 923 -0.24(-0.70%)
Jul 01, 2015 34.70 34.77 34.70 34.77 1,745 +0.15(+0.44%)
Jun 29, 2015 34.83 34.83 34.62 34.62 692 -2.40(-6.48%)
Jun 26, 2015 37.03 37.03 37.02 37.02 5,408 -0.01(-0.04%)
Jun 25, 2015 37.03 37.03 37.03 37.03 4,562 -0.38(-1.02%)
Jun 24, 2015 37.61 37.61 37.41 37.41 843 +0.09(+0.23%)
Jun 23, 2015 37.67 37.67 37.33 37.33 2,579 -0.42(-1.12%)
Jun 22, 2015 37.01 37.75 37.01 37.75 584,125 +1.97(+5.49%)
Jun 19, 2015 35.78 35.78 35.78 35.78 784 -0.13(-0.35%)
Jun 18, 2015 35.91 35.91 35.91 35.91 369 -0.38(-1.05%)
Jun 17, 2015 36.05 36.29 36.05 36.29 1,049 +0.47(+1.31%)
Jun 16, 2015 35.73 35.82 35.10 35.82 6,812 +0.39(+1.09%)
Jun 15, 2015 35.32 35.64 35.32 35.44 2,185 -1.34(-3.65%)
Jun 11, 2015 36.81 36.78 36.78 36.78 666,762 +0.52(+1.42%)
Jun 10, 2015 35.94 36.43 35.80 36.26 13,205 +1.44(+4.12%)
Jun 09, 2015 35.69 35.69 34.82 34.82 6,439 -0.91(-2.55%)
Jun 08, 2015 35.96 35.96 35.62 35.73 2,813 -0.53(-1.45%)
Jun 05, 2015 36.06 36.26 36.06 36.26 4,672 -0.36(-0.98%)
Jun 04, 2015 36.62 36.62 36.62 36.62 470 -0.43(-1.17%)
Jun 03, 2015 37.66 37.66 37.05 37.05 1,462 +0.51(+1.40%)
Jun 02, 2015 36.54 36.54 36.43 36.54 5,645 +0.26(+0.73%)
Jun 01, 2015 37.62 37.62 36.27 36.28 23,259 -1.35(-3.59%)
May 29, 2015 37.63 37.63 37.63 37.63 1,486 +0.13(+0.35%)
May 28, 2015 37.30 37.50 37.15 37.50 4,346 -1.26(-3.25%)
May 22, 2015 38.12 39.14 38.12 38.76 160 +0.10(+0.25%)
May 20, 2015 38.66 38.66 38.66 38.66 64 -0.16(-0.42%)
May 19, 2015 39.14 39.14 38.12 38.82 8,422 -0.32(-0.83%)
May 18, 2015 38.98 39.14 38.50 39.14 3,022 +0.23(+0.60%)
May 15, 2015 39.06 39.06 38.91 38.91 4,946 -0.23(-0.59%)
May 14, 2015 38.47 39.14 38.35 39.14 3,284 +0.92(+2.41%)
May 12, 2015 38.21 38.22 38.21 38.22 538 +0.86(+2.30%)
May 11, 2015 38.65 38.70 37.36 37.36 12,107 -1.71(-4.37%)
May 08, 2015 37.28 39.06 37.28 39.06 24,035 +2.85(+7.88%)
May 07, 2015 38.42 38.42 36.21 36.21 44,540 -2.36(-6.12%)
May 06, 2015 37.68 38.57 37.68 38.57 3,087 +1.14(+3.05%)
May 05, 2015 36.87 38.65 36.87 37.43 12,011 -2.10(-5.31%)
May 04, 2015 39.77 39.78 39.25 39.53 16,404 +0.26(+0.66%)
May 01, 2015 39.03 39.50 38.26 39.28 9,438 +2.24(+6.06%)
Apr 30, 2015 37.36 39.38 36.73 37.03 14,905 -1.50(-3.89%)
Apr 29, 2015 38.53 38.53 38.53 38.53 446 -0.61(-1.57%)
Apr 28, 2015 38.01 39.14 38.01 39.14 2,715 +0.49(+1.26%)
Apr 27, 2015 38.66 38.66 38.66 38.66 843 -0.16(-0.42%)
Apr 24, 2015 38.56 38.82 38.56 38.82 2,108 +1.46(+3.91%)
Apr 23, 2015 37.47 37.47 36.93 37.36 1,579 +0.01(+0.02%)
Apr 22, 2015 37.48 37.48 37.35 37.35 3,878 +0.51(+1.39%)
Apr 21, 2015 36.87 37.81 36.83 36.84 6,790 +0.10(+0.27%)
Apr 20, 2015 37.65 37.65 36.55 36.74 5,928 -0.54(-1.45%)
Apr 16, 2015 37.28 37.28 37.28 37.28 61 +0.00(+0.01%)
Apr 15, 2015 37.28 37.28 37.27 37.27 2,675 +0.57(+1.56%)
Apr 14, 2015 36.25 37.00 36.25 36.70 23,915 +0.60(+1.65%)
Apr 13, 2015 36.65 36.71 36.11 36.11 12,605 -0.67(-1.82%)
Apr 10, 2015 36.78 36.78 36.78 36.78 323 -0.50(-1.34%)
Apr 09, 2015 36.64 37.28 36.48 37.28 7,083 +1.16(+3.20%)
Apr 08, 2015 36.69 36.69 36.12 36.12 2,145 -0.34(-0.94%)
Apr 07, 2015 36.06 36.79 36.06 36.46 9,887 -0.17(-0.47%)
Apr 06, 2015 36.69 36.69 36.64 36.64 6,920 +1.55(+4.42%)
Apr 02, 2015 35.08 35.09 35.09 35.09 1,539 +0.13(+0.37%)
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.