Skip to main content

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

16.94 -0.15 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.25 45.29 44.39 44.49 15,464 -0.33(-0.73%)
May 30, 2019 45.01 45.03 44.52 44.82 35,853 -0.56(-1.24%)
May 29, 2019 46.26 46.38 45.33 45.38 7,109 -0.65(-1.41%)
May 28, 2019 45.25 46.13 45.22 46.03 12,054 -0.25(-0.54%)
May 24, 2019 45.70 46.30 45.70 46.28 12,643 -0.09(-0.19%)
May 23, 2019 46.35 46.80 46.03 46.37 15,351 +1.25(+2.78%)
May 22, 2019 44.90 45.20 44.90 45.11 7,714 +0.34(+0.77%)
May 21, 2019 45.36 45.37 44.72 44.77 16,835 -1.14(-2.48%)
May 20, 2019 45.82 46.09 45.66 45.91 7,563 +0.43(+0.95%)
May 17, 2019 45.35 45.53 44.82 45.48 20,898 +1.59(+3.62%)
May 16, 2019 43.59 43.91 43.15 43.89 29,781 +0.37(+0.86%)
May 15, 2019 44.08 44.22 43.38 43.52 15,516 -0.12(-0.29%)
May 14, 2019 43.74 44.01 43.42 43.64 37,818 -1.17(-2.61%)
May 13, 2019 44.73 45.26 44.37 44.81 34,143 +2.63(+6.22%)
May 10, 2019 42.39 43.33 41.83 42.18 25,705 -0.41(-0.97%)
May 09, 2019 43.02 43.71 42.22 42.60 23,177 +1.37(+3.32%)
May 08, 2019 40.97 41.28 40.70 41.23 16,971 +0.09(+0.21%)
May 07, 2019 40.50 41.53 40.44 41.14 22,245 +1.51(+3.82%)
May 06, 2019 40.44 40.45 39.45 39.63 10,231 +1.64(+4.33%)
May 03, 2019 38.40 38.40 37.95 37.98 15,046 -1.04(-2.67%)
May 02, 2019 39.00 39.31 38.80 39.03 19,340 -0.07(-0.18%)
May 01, 2019 38.46 39.17 38.07 39.10 28,198 +0.57(+1.48%)
Apr 30, 2019 38.73 38.97 38.40 38.53 7,609 +0.06(+0.17%)
Apr 29, 2019 38.49 38.54 38.34 38.47 2,900 -0.15(-0.39%)
Apr 26, 2019 38.82 38.84 38.49 38.62 9,195 -0.29(-0.74%)
Apr 25, 2019 39.18 39.47 38.89 38.90 15,983 +0.14(+0.37%)
Apr 24, 2019 38.49 38.91 38.49 38.76 19,506 +1.03(+2.74%)
Apr 23, 2019 38.14 38.14 37.64 37.73 7,998 -0.19(-0.50%)
Apr 22, 2019 38.18 38.22 37.87 37.92 9,139 +0.46(+1.23%)
Apr 18, 2019 37.69 37.79 37.29 37.46 5,642 +0.11(+0.28%)
Apr 17, 2019 37.02 37.41 37.02 37.35 16,980 -0.29(-0.76%)
Apr 16, 2019 37.84 37.84 37.50 37.64 8,080 -0.47(-1.24%)
Apr 15, 2019 37.94 38.35 37.94 38.11 6,745 +0.31(+0.82%)
Apr 12, 2019 37.57 37.91 37.51 37.80 20,794 -0.54(-1.40%)
Apr 11, 2019 38.09 38.46 38.09 38.34 14,401 +0.84(+2.24%)
Apr 10, 2019 37.54 37.60 37.30 37.50 10,238 -0.32(-0.86%)
Apr 09, 2019 37.75 37.84 37.59 37.82 16,446 +0.08(+0.20%)
Apr 08, 2019 37.99 38.13 37.68 37.74 7,024 +0.04(+0.10%)
Apr 05, 2019 38.04 38.08 37.66 37.71 6,060 -0.56(-1.45%)
Apr 04, 2019 38.66 38.66 38.16 38.26 13,497 -0.40(-1.04%)
Apr 03, 2019 38.52 38.68 38.11 38.66 29,386 -0.65(-1.66%)
Apr 02, 2019 39.01 39.43 39.01 39.31 4,873 +0.31(+0.78%)
Apr 01, 2019 39.17 39.43 38.97 39.01 33,169 -1.30(-3.23%)
Mar 29, 2019 40.37 40.67 40.17 40.31 13,793 -0.82(-2.00%)
Mar 28, 2019 41.52 41.70 41.08 41.13 21,287 -0.61(-1.47%)
Mar 27, 2019 41.25 41.90 41.23 41.74 11,958 +0.86(+2.11%)
Mar 26, 2019 40.85 41.17 40.74 40.88 13,283 -0.25(-0.60%)
Mar 25, 2019 41.52 41.52 40.99 41.13 30,822 -0.17(-0.41%)
Mar 22, 2019 40.11 41.33 40.11 41.29 65,203 +2.29(+5.86%)
Mar 21, 2019 39.60 39.65 39.01 39.01 25,654 -0.09(-0.22%)
Mar 20, 2019 39.51 39.98 38.46 39.09 35,903 -0.15(-0.38%)
Mar 19, 2019 39.09 39.38 38.98 39.24 24,128 -0.04(-0.10%)
Mar 18, 2019 39.57 39.61 39.21 39.28 18,855 -0.80(-2.00%)
Mar 15, 2019 40.51 40.51 40.07 40.08 45,373 -1.22(-2.96%)
Mar 14, 2019 41.18 41.61 41.18 41.30 49,451 +0.38(+0.93%)
Mar 13, 2019 40.95 41.03 40.78 40.92 9,294 -0.01(-0.02%)
Mar 12, 2019 40.96 40.98 40.78 40.93 14,121 -0.47(-1.13%)
Mar 11, 2019 42.27 42.27 41.33 41.40 16,931 -1.62(-3.77%)
Mar 08, 2019 43.45 43.47 42.95 43.02 66,854 +0.58(+1.37%)
Mar 07, 2019 41.39 42.51 41.39 42.44 34,754 +1.55(+3.78%)
Mar 06, 2019 40.46 40.94 40.30 40.89 20,596 +0.49(+1.20%)
Mar 05, 2019 40.92 41.00 40.31 40.41 15,306 -0.81(-1.97%)
Mar 04, 2019 41.17 41.94 41.02 41.22 27,284 -0.16(-0.39%)
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.