Ultrashort MSCI Emerging Markets -2X ETF (NY: EEV )

16.10 +0.25 (+1.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 36.48 36.76 35.46 35.59 31,606 -1.14(-3.12%)
May 28, 2020 36.19 36.82 35.83 36.73 28,834 +0.40(+1.09%)
May 27, 2020 36.20 37.19 36.20 36.34 37,599 -0.25(-0.69%)
May 26, 2020 35.92 36.65 35.59 36.59 136,389 -1.67(-4.36%)
May 22, 2020 37.89 38.43 37.89 38.26 21,889 +1.51(+4.10%)
May 21, 2020 36.34 37.01 36.17 36.75 36,593 +0.76(+2.11%)
May 20, 2020 35.81 36.26 35.41 35.99 38,399 -0.96(-2.61%)
May 19, 2020 36.67 36.95 36.16 36.95 23,879 +0.63(+1.73%)
May 18, 2020 37.57 37.57 36.17 36.33 30,631 -3.13(-7.93%)
May 15, 2020 39.33 39.78 39.06 39.46 40,041 +1.12(+2.93%)
May 14, 2020 40.19 40.35 38.28 38.33 54,366 -0.31(-0.80%)
May 13, 2020 37.69 39.15 37.58 38.64 29,737 +0.13(+0.34%)
May 12, 2020 37.55 38.57 37.16 38.51 28,491 +0.31(+0.81%)
May 11, 2020 38.19 38.27 37.86 38.20 18,041 +0.48(+1.27%)
May 08, 2020 38.46 38.46 37.55 37.72 27,655 -1.68(-4.25%)
May 07, 2020 39.34 39.77 39.14 39.40 25,886 -0.61(-1.52%)
May 06, 2020 39.35 40.08 39.29 40.01 15,986 +0.22(+0.54%)
May 05, 2020 39.40 39.90 39.07 39.79 29,281 -0.40(-1.00%)
May 04, 2020 40.93 41.16 40.20 40.20 50,189 -1.07(-2.59%)
May 01, 2020 40.39 41.39 40.02 41.26 44,526 +2.85(+7.41%)
Apr 30, 2020 37.25 38.86 37.01 38.42 82,102 +1.64(+4.46%)
Apr 29, 2020 37.72 37.85 36.72 36.78 38,990 -2.28(-5.84%)
Apr 28, 2020 38.28 39.14 38.13 39.06 26,419 -0.18(-0.45%)
Apr 27, 2020 39.93 39.99 39.17 39.23 43,901 -1.78(-4.33%)
Apr 24, 2020 40.67 41.63 40.67 41.01 53,816 +0.21(+0.50%)
Apr 23, 2020 39.89 40.85 39.35 40.80 137,357 +0.21(+0.51%)
Apr 22, 2020 40.41 40.65 40.34 40.60 31,443 -2.29(-5.33%)
Apr 21, 2020 42.56 42.99 42.24 42.88 29,973 +2.20(+5.41%)
Apr 20, 2020 40.42 40.70 39.71 40.68 18,746 +1.03(+2.60%)
Apr 17, 2020 39.28 40.17 39.17 39.65 35,023 -1.82(-4.38%)
Apr 16, 2020 40.66 41.66 40.66 41.47 23,410 -0.43(-1.03%)
Apr 15, 2020 41.67 42.26 41.60 41.90 34,953 +1.97(+4.92%)
Apr 14, 2020 39.97 40.30 39.31 39.93 45,168 -1.89(-4.52%)
Apr 13, 2020 42.04 42.63 41.71 41.82 35,437 -0.23(-0.56%)
Apr 09, 2020 40.68 42.07 40.24 42.06 51,574 +0.42(+1.00%)
Apr 08, 2020 42.14 42.93 41.51 41.64 37,077 -0.94(-2.21%)
Apr 07, 2020 40.12 42.66 40.03 42.58 139,494 -0.42(-0.97%)
Apr 06, 2020 44.37 44.68 42.95 43.00 43,365 -5.30(-10.98%)
Apr 03, 2020 46.79 48.74 46.40 48.31 89,800 +1.88(+4.05%)
Apr 02, 2020 48.03 48.17 46.05 46.42 109,032 -3.31(-6.65%)
Apr 01, 2020 48.80 49.96 48.14 49.73 98,525 +3.87(+8.43%)
Mar 31, 2020 46.25 46.36 44.93 45.86 97,529 -0.66(-1.43%)
Mar 30, 2020 47.79 48.46 46.53 46.53 56,182 -1.66(-3.44%)
Mar 27, 2020 47.80 48.40 47.12 48.18 58,087 +4.99(+11.56%)
Mar 26, 2020 46.10 46.16 43.07 43.19 54,873 -3.66(-7.82%)
Mar 25, 2020 48.41 49.14 45.35 46.85 25,499 -3.50(-6.95%)
Mar 24, 2020 51.59 52.41 50.13 50.35 120,288 -8.49(-14.42%)
Mar 23, 2020 57.74 60.90 57.21 58.84 64,437 +2.36(+4.19%)
Mar 20, 2020 52.07 56.64 51.67 56.47 31,301 -1.07(-1.85%)
Mar 19, 2020 58.74 60.59 55.85 57.54 63,630 -0.60(-1.03%)
Mar 18, 2020 58.52 60.31 55.04 58.14 124,070 +8.33(+16.73%)
Mar 17, 2020 54.41 55.86 49.81 49.81 84,496 -7.74(-13.45%)
Mar 16, 2020 56.74 58.20 53.17 57.55 63,536 +11.45(+24.83%)
Mar 13, 2020 44.64 51.77 44.33 46.10 55,124 -8.13(-15.00%)
Mar 12, 2020 52.89 55.84 51.63 54.24 99,908 +9.36(+20.86%)
Mar 11, 2020 43.30 45.35 43.25 44.88 45,270 +3.84(+9.35%)
Mar 10, 2020 42.00 43.72 41.04 41.04 134,582 -4.76(-10.40%)
Mar 09, 2020 45.57 46.69 44.38 45.80 102,976 +5.60(+13.92%)
Mar 06, 2020 40.03 40.79 39.92 40.20 50,423 +1.58(+4.10%)
Mar 05, 2020 37.77 38.94 37.43 38.62 44,678 +1.49(+4.01%)
Mar 04, 2020 37.33 37.68 36.96 37.13 39,463 -1.26(-3.29%)
Mar 03, 2020 37.88 38.97 36.73 38.40 91,713 +0.44(+1.16%)
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.