Ultrashort Euro -2X ETF (NY: EUO )

30.72 -0.00 (-0.00%)
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.11 19.11 18.87 18.92 887,592 -0.21(-1.10%)
Apr 29, 2013 19.18 19.18 19.08 19.13 322,766 -0.19(-0.98%)
Apr 26, 2013 19.38 19.40 19.32 19.32 385,550 -0.09(-0.46%)
Apr 25, 2013 19.32 19.46 19.32 19.41 538,861 +0.03(+0.15%)
Apr 24, 2013 19.47 19.51 19.34 19.38 558,742 -0.06(-0.31%)
Apr 23, 2013 19.44 19.47 19.34 19.44 1,422,951 +0.20(+1.04%)
Apr 22, 2013 19.36 19.38 19.23 19.24 427,641 -0.01(-0.05%)
Apr 19, 2013 19.17 19.27 19.05 19.25 659,407 -0.03(-0.16%)
Apr 18, 2013 19.26 19.35 19.14 19.28 511,378 -0.05(-0.26%)
Apr 17, 2013 19.00 19.42 19.00 19.33 1,491,809 +0.43(+2.28%)
Apr 16, 2013 19.06 19.11 18.85 18.90 1,300,713 -0.45(-2.30%)
Apr 15, 2013 19.17 19.35 19.16 19.34 1,246,144 +0.20(+1.07%)
Apr 12, 2013 19.20 19.23 19.12 19.14 498,596 +0.00(+0.00%)
Apr 11, 2013 19.17 19.19 19.03 19.14 1,094,881 -0.11(-0.57%)
Apr 10, 2013 19.18 19.28 19.16 19.25 710,326 +0.05(+0.26%)
Apr 09, 2013 19.26 19.34 19.13 19.20 859,038 -0.24(-1.23%)
Apr 08, 2013 19.44 19.47 19.36 19.44 415,980 +0.02(+0.10%)
Apr 05, 2013 19.45 19.47 19.32 19.42 881,255 -0.21(-1.07%)
Apr 04, 2013 20.09 20.10 19.59 19.63 1,362,875 -0.28(-1.41%)
Apr 03, 2013 19.97 19.98 19.87 19.91 474,186 -0.11(-0.55%)
Apr 02, 2013 20.02 20.04 19.94 20.02 668,564 +0.10(+0.50%)
Apr 01, 2013 20.01 20.03 19.86 19.92 408,997 -0.08(-0.40%)
Mar 28, 2013 20.04 20.04 19.93 20.00 695,836 -0.16(-0.79%)
Mar 27, 2013 20.17 20.22 20.10 20.16 936,074 +0.27(+1.36%)
Mar 26, 2013 19.89 19.97 19.80 19.89 1,189,626 -0.01(-0.05%)
Mar 25, 2013 19.64 19.97 19.63 19.90 1,557,073 +0.39(+2.00%)
Mar 22, 2013 19.63 19.66 19.44 19.51 795,647 -0.27(-1.37%)
Mar 21, 2013 19.77 19.82 19.65 19.78 1,695,930 +0.14(+0.71%)
Mar 20, 2013 19.59 19.68 19.53 19.64 1,305,933 -0.16(-0.81%)
Mar 19, 2013 19.65 19.94 19.60 19.80 2,369,171 +0.12(+0.61%)
Mar 18, 2013 19.69 19.71 19.49 19.68 1,443,860 +0.38(+1.97%)
Mar 15, 2013 19.23 19.34 19.22 19.30 699,416 -0.16(-0.82%)
Mar 14, 2013 19.67 19.68 19.39 19.46 599,616 -0.15(-0.76%)
Mar 13, 2013 19.55 19.71 19.54 19.61 749,899 +0.23(+1.19%)
Mar 12, 2013 19.28 19.44 19.26 19.38 476,895 +0.01(+0.05%)
Mar 11, 2013 19.50 19.52 19.35 19.37 259,684 -0.11(-0.56%)
Mar 08, 2013 19.53 19.61 19.43 19.48 1,306,664 +0.31(+1.62%)
Mar 07, 2013 19.26 19.28 19.13 19.17 1,856,174 -0.35(-1.79%)
Mar 06, 2013 19.43 19.55 19.42 19.52 588,770 +0.14(+0.72%)
Mar 05, 2013 19.36 19.46 19.34 19.38 936,664 -0.06(-0.31%)
Mar 04, 2013 19.50 19.54 19.41 19.44 733,095 +0.00(+0.00%)
Mar 01, 2013 19.51 19.60 19.37 19.44 1,639,802 +0.10(+0.52%)
Feb 28, 2013 19.21 19.34 19.18 19.34 734,607 +0.26(+1.36%)
Feb 27, 2013 19.26 19.28 19.08 19.08 1,585,998 -0.23(-1.19%)
Feb 26, 2013 19.25 19.39 19.14 19.31 1,879,470 +0.34(+1.79%)
Feb 22, 2013 18.99 19.08 18.95 18.97 803,112 -0.01(-0.05%)
Feb 21, 2013 18.90 19.03 18.84 18.98 2,270,805 +0.27(+1.44%)
Feb 20, 2013 18.41 18.73 18.41 18.71 1,181,680 +0.32(+1.74%)
Feb 19, 2013 18.48 18.50 18.38 18.39 663,071 -0.08(-0.43%)
Feb 15, 2013 18.50 18.53 18.44 18.47 443,579 -0.03(-0.16%)
Feb 14, 2013 18.55 18.60 18.48 18.50 1,072,790 +0.24(+1.31%)
Feb 13, 2013 18.17 18.29 18.14 18.26 503,495 +0.02(+0.11%)
Feb 12, 2013 18.31 18.33 18.17 18.24 457,915 -0.14(-0.76%)
Feb 11, 2013 18.43 18.48 18.30 18.38 1,080,975 -0.10(-0.54%)
Feb 08, 2013 18.41 18.50 18.37 18.48 685,387 +0.09(+0.49%)
Feb 07, 2013 18.26 18.45 18.23 18.39 1,466,288 +0.33(+1.83%)
Feb 06, 2013 18.09 18.11 18.00 18.06 877,854 -0.03(-0.17%)
Feb 04, 2013 17.97 18.10 17.91 18.09 1,950,795 +0.39(+2.20%)
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.