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 (%)
Nov 30, 2009 17.09 17.11 16.91 17.00 33,150 -0.14(-0.82%)
Nov 27, 2009 17.67 17.67 17.07 17.14 42,941 +0.41(+2.45%)
Nov 25, 2009 16.95 16.97 16.20 16.73 283,490 -0.46(-2.65%)
Nov 24, 2009 17.14 17.20 17.12 17.19 26,381 -0.00(-0.02%)
Nov 23, 2009 17.11 17.20 17.09 17.19 109,061 -0.25(-1.43%)
Nov 20, 2009 17.48 17.51 17.40 17.44 35,178 +0.13(+0.75%)
Nov 19, 2009 17.34 17.45 17.28 17.31 23,171 +0.14(+0.82%)
Nov 18, 2009 17.23 17.24 17.13 17.17 33,543 -0.25(-1.44%)
Nov 17, 2009 17.39 17.54 17.37 17.42 81,212 +0.24(+1.40%)
Nov 16, 2009 17.19 17.34 17.10 17.18 61,914 -0.15(-0.86%)
Nov 13, 2009 17.46 17.51 17.27 17.33 30,257 -0.18(-1.03%)
Nov 12, 2009 17.31 17.54 17.26 17.51 97,538 +0.35(+2.04%)
Nov 11, 2009 17.06 17.22 17.04 17.16 79,891 -0.02(-0.12%)
Nov 10, 2009 17.17 17.26 17.11 17.18 38,927 +0.04(+0.23%)
Nov 09, 2009 17.15 17.20 17.09 17.14 151,218 -0.42(-2.39%)
Nov 06, 2009 17.42 17.56 17.35 17.56 80,678 +0.15(+0.86%)
Nov 05, 2009 17.39 17.51 17.39 17.41 122,621 -0.12(-0.68%)
Nov 04, 2009 17.64 18.30 17.15 17.53 213,554 -0.35(-1.96%)
Nov 03, 2009 18.04 18.05 17.78 17.88 135,699 +0.14(+0.79%)
Nov 02, 2009 17.72 17.81 17.53 17.74 72,920 -0.10(-0.56%)
Oct 30, 2009 17.62 17.89 17.58 17.84 360,048 +0.28(+1.59%)
Oct 29, 2009 17.64 17.68 17.47 17.56 63,010 -0.26(-1.46%)
Oct 28, 2009 17.68 17.86 17.60 17.82 180,748 +0.14(+0.79%)
Oct 27, 2009 17.51 17.72 17.47 17.68 244,210 +0.20(+1.14%)
Oct 26, 2009 17.11 17.52 17.10 17.48 84,675 +0.28(+1.63%)
Oct 23, 2009 17.10 17.21 17.10 17.20 46,893 +0.12(+0.70%)
Oct 22, 2009 17.20 17.24 17.08 17.08 43,640 -0.07(-0.41%)
Oct 21, 2009 17.29 17.29 17.05 17.15 135,256 -0.22(-1.27%)
Oct 20, 2009 17.39 17.41 17.34 17.37 43,253 +0.07(+0.40%)
Oct 19, 2009 17.38 17.39 17.23 17.30 50,025 -0.12(-0.69%)
Oct 16, 2009 17.46 17.46 17.37 17.42 118,727 +0.06(+0.35%)
Oct 15, 2009 17.39 18.15 17.25 17.36 95,789 +0.03(+0.17%)
Oct 14, 2009 17.41 17.44 17.29 17.33 104,500 -0.24(-1.37%)
Oct 13, 2009 17.56 17.67 17.51 17.57 74,784 -0.13(-0.73%)
Oct 12, 2009 17.63 17.72 17.63 17.70 38,211 -0.16(-0.90%)
Oct 09, 2009 17.80 17.94 17.74 17.86 50,945 +0.14(+0.79%)
Oct 08, 2009 17.81 17.85 17.59 17.72 112,893 -0.20(-1.12%)
Oct 07, 2009 17.93 17.98 17.86 17.92 64,224 +0.05(+0.28%)
Oct 06, 2009 17.85 17.87 17.70 17.87 126,217 -0.12(-0.67%)
Oct 05, 2009 18.10 18.15 17.96 17.99 57,073 -0.24(-1.32%)
Oct 02, 2009 18.26 18.26 18.00 18.23 72,499 -0.06(-0.33%)
Oct 01, 2009 18.19 18.30 18.19 18.29 122,253 +0.23(+1.27%)
Sep 30, 2009 18.11 18.21 17.96 18.06 113,198 -0.12(-0.67%)
Sep 29, 2009 18.21 18.28 18.16 18.18 112,336 +0.08(+0.45%)
Sep 28, 2009 18.03 18.15 17.94 18.10 78,041 +0.14(+0.78%)
Sep 25, 2009 17.99 18.00 17.86 17.96 155,982 -0.04(-0.22%)
Sep 24, 2009 17.71 18.08 17.71 18.00 232,135 +0.23(+1.28%)
Sep 23, 2009 17.71 17.80 17.55 17.77 94,866 +0.10(+0.58%)
Sep 22, 2009 17.60 17.73 17.60 17.67 95,878 -0.29(-1.61%)
Sep 21, 2009 18.00 18.08 17.90 17.96 92,837 +0.10(+0.56%)
Sep 18, 2009 17.81 17.92 17.80 17.86 32,890 +0.02(+0.11%)
Sep 17, 2009 17.90 17.90 17.74 17.84 102,077 -0.07(-0.39%)
Sep 16, 2009 17.86 17.99 17.82 17.91 203,663 -0.01(-0.06%)
Sep 15, 2009 18.13 18.19 17.92 17.92 48,243 -0.17(-0.94%)
Sep 14, 2009 18.18 18.18 18.02 18.09 68,561 -0.06(-0.33%)
Sep 11, 2009 18.10 18.25 18.10 18.15 64,626 -0.04(-0.22%)
Sep 10, 2009 18.30 18.33 18.10 18.19 85,144 -0.07(-0.37%)
Sep 09, 2009 18.20 18.31 18.15 18.26 147,213 -0.15(-0.83%)
Sep 08, 2009 18.45 18.50 17.90 18.41 432,641 -0.51(-2.70%)
Sep 04, 2009 19.18 19.18 18.86 18.92 52,850 -0.12(-0.63%)
Sep 03, 2009 18.96 19.09 18.95 19.04 116,975 +0.03(+0.16%)
Sep 02, 2009 19.29 19.29 18.96 19.01 211,521 -0.15(-0.78%)
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.