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 28, 2021 14.05 14.08 14.03 14.04 2,531 -0.19(-1.35%)
May 27, 2021 14.24 14.29 14.22 14.23 1,657 -0.03(-0.23%)
May 26, 2021 14.32 14.36 14.26 14.26 7,251 -0.23(-1.60%)
May 25, 2021 14.38 14.52 14.37 14.50 6,101 -0.27(-1.85%)
May 24, 2021 14.85 14.85 14.74 14.77 5,973 -0.26(-1.73%)
May 21, 2021 14.81 15.05 14.81 15.03 9,745 +0.36(+2.42%)
May 20, 2021 14.74 14.74 14.65 14.68 5,534 -0.19(-1.29%)
May 19, 2021 15.13 15.14 14.80 14.87 40,068 +0.11(+0.73%)
May 18, 2021 14.77 14.82 14.66 14.76 13,147 -0.42(-2.75%)
May 17, 2021 15.41 15.44 15.17 15.18 5,094 +0.04(+0.25%)
May 14, 2021 15.34 15.43 15.12 15.14 29,569 -0.59(-3.78%)
May 13, 2021 15.67 15.73 15.49 15.73 18,949 +0.05(+0.34%)
May 12, 2021 15.33 15.71 15.25 15.68 20,694 +0.81(+5.43%)
May 11, 2021 15.34 15.37 14.87 14.87 9,270 +0.07(+0.45%)
May 10, 2021 14.38 14.81 14.38 14.81 3,010 +0.52(+3.65%)
May 07, 2021 14.40 14.40 14.19 14.28 7,965 -0.28(-1.92%)
May 06, 2021 14.73 14.80 14.56 14.56 11,170 -0.29(-1.95%)
May 05, 2021 14.86 14.89 14.77 14.85 6,079 -0.15(-1.01%)
May 04, 2021 14.89 15.18 14.89 15.01 7,988 +0.30(+2.04%)
May 03, 2021 14.57 14.72 14.57 14.71 2,149 +0.02(+0.14%)
Apr 30, 2021 14.58 14.71 14.56 14.68 5,445 +0.48(+3.39%)
Apr 29, 2021 14.01 14.43 14.01 14.20 18,533 +0.09(+0.64%)
Apr 28, 2021 14.05 14.11 13.99 14.11 3,571 -0.22(-1.57%)
Apr 27, 2021 14.27 14.34 14.27 14.34 4,408 +0.02(+0.13%)
Apr 26, 2021 14.44 14.45 14.31 14.32 4,657 -0.04(-0.26%)
Apr 23, 2021 14.48 14.48 14.33 14.36 14,201 -0.43(-2.90%)
Apr 22, 2021 14.65 14.82 14.63 14.79 10,929 +0.09(+0.64%)
Apr 21, 2021 14.90 14.90 14.69 14.69 1,908 -0.20(-1.34%)
Apr 20, 2021 14.73 14.93 14.73 14.89 7,086 +0.23(+1.58%)
Apr 19, 2021 14.65 14.70 14.65 14.66 1,721 +0.11(+0.75%)
Apr 16, 2021 14.52 14.55 14.50 14.55 1,067 -0.08(-0.56%)
Apr 15, 2021 14.74 14.74 14.57 14.63 5,735 -0.28(-1.86%)
Apr 14, 2021 14.82 14.92 14.73 14.91 23,228 -0.10(-0.69%)
Apr 13, 2021 15.17 15.17 14.96 15.01 10,527 -0.17(-1.12%)
Apr 12, 2021 15.20 15.25 15.16 15.18 9,411 +0.20(+1.37%)
Apr 09, 2021 15.02 15.05 14.97 14.98 2,669 +0.25(+1.69%)
Apr 08, 2021 14.66 14.73 14.60 14.73 25,186 -0.29(-1.91%)
Apr 07, 2021 14.95 15.08 14.92 15.02 19,581 +0.44(+2.99%)
Apr 06, 2021 14.69 14.69 14.53 14.58 5,478 -0.12(-0.83%)
Apr 05, 2021 14.66 14.75 14.66 14.70 13,465 -0.15(-1.01%)
Apr 01, 2021 14.69 14.85 14.68 14.85 6,620 -0.23(-1.55%)
Mar 31, 2021 15.29 15.32 15.07 15.09 11,559 -0.23(-1.53%)
Mar 30, 2021 15.46 15.48 15.30 15.32 6,011 -0.09(-0.58%)
Mar 29, 2021 15.53 15.55 15.34 15.41 2,437 +0.24(+1.57%)
Mar 26, 2021 15.76 15.80 15.17 15.17 31,179 -0.83(-5.19%)
Mar 25, 2021 16.23 16.23 15.95 16.00 35,769 -0.15(-0.94%)
Mar 24, 2021 15.65 16.16 15.65 16.16 28,766 +0.71(+4.58%)
Mar 23, 2021 15.29 15.48 15.25 15.45 6,983 +0.54(+3.65%)
Mar 22, 2021 14.98 15.05 14.83 14.90 4,380 +0.04(+0.27%)
Mar 19, 2021 15.12 15.20 14.86 14.86 5,766 -0.30(-1.98%)
Mar 18, 2021 14.91 15.19 14.91 15.16 7,820 +0.52(+3.52%)
Mar 17, 2021 15.11 15.11 14.54 14.65 9,686 -0.06(-0.38%)
Mar 16, 2021 14.63 14.71 14.62 14.70 2,990 -0.12(-0.83%)
Mar 15, 2021 15.08 15.09 14.83 14.83 21,939 -0.07(-0.49%)
Mar 12, 2021 14.97 15.03 14.90 14.90 7,581 +0.52(+3.65%)
Mar 11, 2021 14.63 14.75 14.38 14.38 13,504 -0.95(-6.21%)
Mar 10, 2021 15.18 15.44 15.18 15.33 3,689 +0.15(+0.96%)
Mar 09, 2021 15.27 15.43 15.06 15.18 6,974 -0.75(-4.70%)
Mar 08, 2021 15.64 15.99 15.63 15.93 28,063 +0.86(+5.69%)
Mar 05, 2021 15.19 15.57 15.07 15.07 8,115 -0.37(-2.40%)
Mar 04, 2021 15.13 15.56 14.74 15.44 26,062 +0.70(+4.77%)
Mar 03, 2021 14.46 14.80 14.46 14.74 2,106 +0.05(+0.31%)
Mar 02, 2021 14.61 14.70 14.56 14.70 6,437 +0.28(+1.96%)
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.