Skip to main content

Ultra MSCI Emerging Markets 2X ETF (NY: EET )

55.49 +0.26 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 70.63 70.63 69.41 69.89 5,819 +1.30(+1.89%)
Mar 28, 2014 68.24 69.34 68.24 68.59 4,181 +0.93(+1.38%)
Mar 27, 2014 65.98 67.71 65.97 67.66 10,923 +1.63(+2.47%)
Mar 26, 2014 66.67 66.71 66.00 66.02 3,069 +0.46(+0.70%)
Mar 25, 2014 64.85 65.71 64.85 65.56 19,642 +1.20(+1.87%)
Mar 24, 2014 63.49 64.36 63.12 64.36 2,824 +1.54(+2.45%)
Mar 21, 2014 63.67 64.24 62.53 62.82 1,018 +0.91(+1.47%)
Mar 20, 2014 61.75 61.91 61.75 61.91 491 +0.09(+0.14%)
Mar 19, 2014 63.56 63.70 61.16 61.82 6,745 -2.50(-3.88%)
Mar 18, 2014 63.43 64.32 63.43 64.32 5,175 +1.94(+3.11%)
Mar 17, 2014 62.93 62.93 61.76 62.38 1,619 +1.39(+2.27%)
Mar 14, 2014 60.40 61.47 60.40 61.00 2,999 +0.90(+1.50%)
Mar 13, 2014 62.58 62.79 60.04 60.09 3,514 -1.84(-2.97%)
Mar 12, 2014 61.66 62.04 61.55 61.94 4,780 -0.21(-0.33%)
Mar 11, 2014 63.88 64.41 62.11 62.14 7,054 -0.93(-1.48%)
Mar 10, 2014 63.21 63.21 62.80 63.07 1,608 -1.06(-1.65%)
Mar 07, 2014 66.18 66.18 63.83 64.13 9,271 -2.21(-3.33%)
Mar 06, 2014 65.77 66.79 65.77 66.34 11,494 +1.84(+2.85%)
Mar 05, 2014 63.94 64.50 63.76 64.50 4,808 -0.04(-0.06%)
Mar 04, 2014 65.11 65.11 64.01 64.54 9,529 +2.40(+3.86%)
Mar 03, 2014 62.52 62.58 61.54 62.14 7,279 -2.10(-3.26%)
Feb 28, 2014 65.99 65.99 63.61 64.24 35,468 -0.86(-1.33%)
Feb 27, 2014 64.20 65.64 64.14 65.10 7,298 +1.84(+2.90%)
Feb 26, 2014 63.46 64.23 62.95 63.27 11,179 +0.14(+0.23%)
Feb 25, 2014 64.76 64.76 62.86 63.12 2,748 -2.12(-3.26%)
Feb 24, 2014 64.85 65.25 64.35 65.25 3,473 +0.89(+1.39%)
Feb 21, 2014 64.20 65.03 64.20 64.35 3,562 +1.33(+2.10%)
Feb 20, 2014 63.17 63.17 63.03 63.03 1,332 +0.27(+0.43%)
Feb 19, 2014 63.60 64.25 62.76 62.76 6,742 -0.98(-1.54%)
Feb 18, 2014 65.91 65.91 63.74 63.74 13,498 -1.69(-2.59%)
Feb 14, 2014 64.38 65.43 65.43 65.43 36,835 +1.82(+2.86%)
Feb 13, 2014 62.47 63.61 61.43 63.61 12,152 +0.34(+0.53%)
Feb 12, 2014 64.15 64.99 63.24 63.27 15,838 -0.13(-0.20%)
Feb 11, 2014 61.79 63.79 61.63 63.40 17,211 +2.55(+4.19%)
Feb 10, 2014 61.52 61.52 60.29 60.85 10,522 -1.15(-1.86%)
Feb 07, 2014 62.30 62.98 61.57 62.01 40,553 +0.48(+0.78%)
Feb 06, 2014 59.82 61.78 59.82 61.53 13,752 +2.26(+3.81%)
Feb 05, 2014 58.63 59.78 58.27 59.27 24,040 -0.32(-0.53%)
Feb 04, 2014 58.83 60.24 58.83 59.58 12,472 +2.42(+4.24%)
Feb 03, 2014 59.63 59.67 57.16 57.16 17,378 -3.66(-6.02%)
Jan 31, 2014 58.70 60.82 58.70 60.82 24,267 +0.31(+0.51%)
Jan 30, 2014 60.84 61.35 60.01 60.52 6,912 +0.69(+1.15%)
Jan 29, 2014 59.61 60.95 58.71 59.83 10,968 -1.24(-2.03%)
Jan 28, 2014 61.11 61.71 60.81 61.07 6,642 +0.85(+1.41%)
Jan 27, 2014 60.83 61.43 59.21 60.22 21,166 -0.46(-0.76%)
Jan 24, 2014 62.78 62.78 60.55 60.68 16,506 -3.42(-5.34%)
Jan 23, 2014 65.36 65.36 63.18 64.10 18,014 -3.82(-5.62%)
Jan 22, 2014 67.35 67.94 66.19 67.92 12,617 +1.77(+2.67%)
Jan 21, 2014 66.56 66.56 65.35 66.15 6,089 +0.14(+0.22%)
Jan 17, 2014 66.31 66.00 66.00 66.00 7,908 -0.55(-0.83%)
Jan 16, 2014 66.80 67.19 66.32 66.56 16,302 -1.26(-1.86%)
Jan 15, 2014 67.00 67.96 67.00 67.82 2,631 +0.17(+0.26%)
Jan 14, 2014 67.26 67.65 66.34 67.65 4,303 +1.10(+1.65%)
Jan 13, 2014 68.23 68.23 65.93 66.55 6,942 -1.11(-1.64%)
Jan 10, 2014 65.77 67.94 65.77 67.66 24,878 +2.16(+3.30%)
Jan 09, 2014 66.33 66.33 64.26 65.50 23,938 -1.01(-1.52%)
Jan 08, 2014 67.09 67.09 66.31 66.51 3,772 -0.19(-0.28%)
Jan 07, 2014 66.79 67.26 66.46 66.70 26,678 +0.46(+0.70%)
Jan 06, 2014 67.00 67.00 65.98 66.23 17,221 -1.09(-1.61%)
Jan 03, 2014 68.43 68.43 66.79 67.32 22,989 -0.59(-0.87%)
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.