Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 87.34 87.34 85.21 85.35 9,289 -1.66(-1.91%)
Apr 29, 2010 86.52 87.14 85.52 87.01 10,146 +2.67(+3.17%)
Apr 28, 2010 84.14 85.75 82.30 84.34 10,956 +1.16(+1.40%)
Apr 27, 2010 86.70 87.45 82.87 83.18 45,486 -4.48(-5.11%)
Apr 26, 2010 91.05 91.05 85.12 87.66 14,056 -1.76(-1.97%)
Apr 23, 2010 88.22 89.42 87.07 89.42 63,974 +1.09(+1.23%)
Apr 22, 2010 85.53 88.34 85.09 88.33 45,056 +0.71(+0.81%)
Apr 21, 2010 88.35 88.64 86.30 87.62 18,653 -0.53(-0.60%)
Apr 20, 2010 87.90 88.46 87.09 88.15 22,591 +1.88(+2.18%)
Apr 19, 2010 84.58 86.55 83.65 86.26 36,952 -0.77(-0.88%)
Apr 16, 2010 90.63 90.63 86.24 87.03 101,230 -5.10(-5.54%)
Apr 15, 2010 92.72 93.22 92.06 92.14 7,200 -0.94(-1.01%)
Apr 14, 2010 92.09 93.26 91.65 93.08 21,497 +2.42(+2.67%)
Apr 13, 2010 90.01 90.66 88.93 90.66 6,320 -0.27(-0.30%)
Apr 12, 2010 91.66 91.74 90.92 90.92 9,833 -1.25(-1.36%)
Apr 09, 2010 91.78 92.19 90.96 92.17 6,196 +1.08(+1.18%)
Apr 08, 2010 88.61 91.19 88.60 91.10 15,074 +0.46(+0.51%)
Apr 07, 2010 91.92 91.92 89.69 90.64 14,209 -1.53(-1.66%)
Apr 06, 2010 92.45 92.45 90.63 92.16 19,768 +0.38(+0.42%)
Apr 05, 2010 93.17 93.17 90.67 91.78 18,988 +1.86(+2.07%)
Apr 01, 2010 86.44 89.92 89.92 89.92 32,776 +4.44(+5.19%)
Mar 31, 2010 84.69 86.05 84.59 85.47 9,117 +0.28(+0.33%)
Mar 30, 2010 84.48 85.70 84.28 85.20 23,625 +0.62(+0.74%)
Mar 29, 2010 83.84 84.57 83.15 84.57 15,758 +2.95(+3.61%)
Mar 26, 2010 81.69 82.52 80.00 81.62 11,952 +0.93(+1.16%)
Mar 25, 2010 83.23 83.37 80.62 80.69 21,542 -0.66(-0.82%)
Mar 24, 2010 82.70 82.70 81.15 81.35 31,441 -2.15(-2.58%)
Mar 23, 2010 82.54 83.55 81.12 83.50 14,520 +1.22(+1.48%)
Mar 22, 2010 79.71 82.50 79.18 82.28 17,403 +0.37(+0.45%)
Mar 19, 2010 85.39 85.39 80.98 81.92 20,609 -1.85(-2.21%)
Mar 18, 2010 84.55 84.73 82.46 83.77 79,510 -1.40(-1.65%)
Mar 17, 2010 84.79 85.97 84.67 85.18 32,769 +1.55(+1.85%)
Mar 16, 2010 81.74 83.63 80.90 83.63 17,921 +2.21(+2.71%)
Mar 15, 2010 80.65 81.68 80.26 81.42 11,898 -1.46(-1.76%)
Mar 12, 2010 85.36 85.53 81.88 82.88 17,721 -1.11(-1.32%)
Mar 11, 2010 85.76 85.85 79.33 83.99 14,498 +0.86(+1.04%)
Mar 10, 2010 81.85 83.77 81.85 83.12 15,281 +0.75(+0.91%)
Mar 09, 2010 80.63 82.85 80.63 82.37 15,602 +1.24(+1.53%)
Mar 08, 2010 81.73 82.43 80.98 81.13 17,502 +0.20(+0.25%)
Mar 05, 2010 78.78 80.93 78.71 80.93 30,122 +3.71(+4.80%)
Mar 04, 2010 77.48 77.54 75.62 77.22 5,341 -0.74(-0.95%)
Mar 03, 2010 78.29 79.57 77.32 77.96 28,794 +0.49(+0.63%)
Mar 02, 2010 76.85 78.16 76.85 77.47 17,112 +1.42(+1.87%)
Mar 01, 2010 76.92 76.92 74.66 76.05 11,896 +2.47(+3.36%)
Feb 26, 2010 71.95 73.66 71.87 73.58 8,000 +1.41(+1.96%)
Feb 25, 2010 70.32 72.25 69.16 72.16 7,976 -1.00(-1.37%)
Feb 24, 2010 74.17 74.17 72.01 73.16 11,866 +1.05(+1.45%)
Feb 23, 2010 74.45 74.45 72.07 72.12 10,685 -3.10(-4.13%)
Feb 22, 2010 76.33 77.44 75.12 75.22 11,589 -0.21(-0.28%)
Feb 19, 2010 74.73 75.85 74.48 75.43 10,007 -1.05(-1.37%)
Feb 18, 2010 76.10 76.88 75.03 76.48 9,912 +0.64(+0.85%)
Feb 17, 2010 76.24 76.88 75.08 75.84 14,614 +0.37(+0.48%)
Feb 16, 2010 74.38 75.59 73.62 75.47 13,241 +3.49(+4.85%)
Feb 12, 2010 72.61 71.98 71.98 71.98 13,422 -1.59(-2.16%)
Feb 11, 2010 70.92 73.72 70.66 73.57 11,226 +3.33(+4.75%)
Feb 10, 2010 70.60 72.27 68.62 70.23 10,358 +0.40(+0.58%)
Feb 09, 2010 68.52 71.26 68.52 69.83 29,177 +3.78(+5.72%)
Feb 08, 2010 67.96 68.39 65.32 66.05 26,300 -1.05(-1.56%)
Feb 05, 2010 67.80 67.80 63.42 67.10 31,010 -1.66(-2.42%)
Feb 04, 2010 73.75 73.75 68.51 68.76 35,508 -7.10(-9.36%)
Feb 03, 2010 77.01 77.81 75.39 75.86 9,705 -0.72(-0.94%)
Feb 02, 2010 76.19 76.59 74.93 76.59 19,297 +1.41(+1.88%)
Feb 01, 2010 72.27 75.18 71.83 75.17 12,213 +2.77(+3.82%)
Jan 29, 2010 74.03 74.87 70.68 72.40 31,943 -0.66(-0.91%)
Jan 28, 2010 75.17 75.68 72.06 73.07 10,406 -1.14(-1.54%)
Jan 27, 2010 74.96 74.96 72.09 74.21 33,376 -0.41(-0.55%)
Jan 26, 2010 74.50 76.63 70.27 74.62 32,756 -2.83(-3.65%)
Jan 25, 2010 76.55 79.28 76.50 77.45 18,525 +1.86(+2.47%)
Jan 22, 2010 77.96 79.51 75.59 75.59 37,773 -5.08(-6.30%)
Jan 21, 2010 84.38 84.54 79.44 80.67 48,103 -4.17(-4.92%)
Jan 20, 2010 88.43 88.43 84.17 84.84 66,178 -4.81(-5.37%)
Jan 19, 2010 87.28 89.84 87.28 89.65 44,378 +3.05(+3.52%)
Jan 15, 2010 88.00 86.60 86.60 86.60 21,018 -2.09(-2.35%)
Jan 14, 2010 90.71 90.71 87.77 88.68 19,780 +0.80(+0.91%)
Jan 13, 2010 88.29 89.28 86.80 87.89 33,629 -0.40(-0.46%)
Jan 12, 2010 89.95 90.03 87.33 88.29 55,089 -3.30(-3.60%)
Jan 11, 2010 91.64 96.47 90.39 91.59 60,205 -0.02(-0.02%)
Jan 08, 2010 90.90 91.61 89.39 91.61 20,453 +1.26(+1.39%)
Jan 07, 2010 90.96 90.98 89.39 90.35 11,721 -1.00(-1.09%)
Jan 06, 2010 91.16 93.20 90.94 91.35 8,408 +1.11(+1.24%)
Jan 05, 2010 89.90 91.01 89.39 90.23 10,927 +1.43(+1.61%)
Jan 04, 2010 86.15 89.18 86.15 88.80 32,781 +4.55(+5.40%)
Dec 31, 2009 84.32 84.25 84.25 84.25 12,486 +0.59(+0.70%)
Dec 30, 2009 82.98 84.32 82.98 83.67 5,557 +0.37(+0.45%)
Dec 29, 2009 84.51 84.51 82.44 83.29 7,776 -0.26(-0.31%)
Dec 28, 2009 83.61 84.77 83.24 83.55 9,371 +0.40(+0.49%)
Dec 24, 2009 82.65 83.25 82.54 83.15 6,037 +1.39(+1.70%)
Dec 23, 2009 82.86 82.86 78.81 81.76 15,797 +1.59(+1.98%)
Dec 22, 2009 79.77 80.24 79.11 80.17 22,153 +1.54(+1.96%)
Dec 21, 2009 82.65 82.65 78.44 78.63 15,807 -0.55(-0.69%)
Dec 18, 2009 79.29 79.43 77.63 79.18 16,672 +0.69(+0.88%)
Dec 17, 2009 80.73 80.73 78.49 78.49 34,981 -4.44(-5.35%)
Dec 16, 2009 83.03 83.95 82.53 82.93 9,314 +0.75(+0.91%)
Dec 15, 2009 82.15 83.11 81.89 82.18 14,274 -1.56(-1.86%)
Dec 14, 2009 83.51 83.91 82.79 83.74 12,356 +1.47(+1.79%)
Dec 11, 2009 82.26 82.51 81.53 82.27 15,470 +0.41(+0.50%)
Dec 10, 2009 81.96 82.43 81.02 81.85 20,297 +0.92(+1.14%)
Dec 09, 2009 80.46 80.95 79.33 80.93 7,699 +0.64(+0.80%)
Dec 08, 2009 81.69 81.69 79.62 80.29 59,370 -2.94(-3.53%)
Dec 07, 2009 83.91 84.89 83.23 83.23 27,841 -1.64(-1.94%)
Dec 04, 2009 86.69 87.67 82.53 84.87 59,803 +1.41(+1.68%)
Dec 03, 2009 86.26 86.70 83.21 83.46 46,911 -1.47(-1.73%)
Dec 02, 2009 84.45 86.09 84.41 84.94 46,912 +0.70(+0.83%)
Dec 01, 2009 82.98 84.88 82.98 84.24 59,328 +4.43(+5.55%)
Nov 30, 2009 80.58 80.58 78.20 79.80 65,971 +1.96(+2.52%)
Nov 27, 2009 76.36 80.39 74.99 77.84 76,841 -6.67(-7.89%)
Nov 25, 2009 83.61 84.86 82.92 84.51 71,473 +1.96(+2.37%)
Nov 24, 2009 82.38 82.87 80.76 82.55 62,484 -1.06(-1.26%)
Nov 23, 2009 84.05 85.06 82.98 83.61 66,450 +3.27(+4.07%)
Nov 20, 2009 80.24 80.87 79.31 80.34 47,757 -0.76(-0.94%)
Nov 19, 2009 82.17 82.21 79.57 81.10 76,577 -3.05(-3.62%)
Nov 18, 2009 85.28 85.42 83.65 84.15 24,623 -1.22(-1.43%)
Nov 17, 2009 84.95 85.37 83.11 85.37 41,752 -0.54(-0.63%)
Nov 16, 2009 84.55 86.49 84.15 85.91 89,169 +3.94(+4.81%)
Nov 13, 2009 79.51 82.21 79.41 81.97 38,721 +2.83(+3.57%)
Nov 12, 2009 81.42 82.07 78.80 79.14 43,022 -3.45(-4.18%)
Nov 11, 2009 83.65 84.14 81.65 82.59 71,502 +1.18(+1.45%)
Nov 10, 2009 80.30 81.97 80.10 81.41 25,211 -0.65(-0.80%)
Nov 09, 2009 79.44 82.19 79.44 82.06 72,041 +5.45(+7.11%)
Nov 06, 2009 75.35 77.15 74.80 76.61 33,428 -0.08(-0.10%)
Nov 05, 2009 74.79 76.69 74.12 76.69 55,968 +3.21(+4.37%)
Nov 04, 2009 74.39 75.47 72.09 73.48 83,213 +2.39(+3.37%)
Nov 03, 2009 68.14 71.47 67.99 71.09 48,539 +0.73(+1.04%)
Nov 02, 2009 70.16 72.46 68.23 70.36 79,071 +1.80(+2.63%)
Oct 30, 2009 74.17 74.17 67.37 68.56 144,680 -6.91(-9.15%)
Oct 29, 2009 71.66 75.82 71.66 75.46 54,031 +6.15(+8.87%)
Oct 28, 2009 74.48 74.48 68.83 69.31 92,881 -6.86(-9.01%)
Oct 27, 2009 79.10 79.11 75.70 76.17 40,183 -2.86(-3.62%)
Oct 26, 2009 82.73 83.58 78.68 79.04 40,560 -1.93(-2.39%)
Oct 23, 2009 81.84 81.84 80.37 80.97 69,855 -1.47(-1.78%)
Oct 22, 2009 81.03 82.89 79.63 82.44 54,615 +1.09(+1.34%)
Oct 21, 2009 81.39 84.35 81.35 81.35 51,645 -0.80(-0.97%)
Oct 20, 2009 81.06 82.44 81.06 82.15 54,382 -2.33(-2.75%)
Oct 19, 2009 82.86 84.69 82.15 84.48 55,247 +3.60(+4.46%)
Oct 16, 2009 81.02 81.96 79.87 80.87 93,631 -2.79(-3.33%)
Oct 15, 2009 83.07 83.83 82.32 83.66 33,084 -1.65(-1.94%)
Oct 14, 2009 82.80 85.31 82.45 85.31 72,287 +6.10(+7.70%)
Oct 13, 2009 78.75 79.66 77.69 79.21 68,933 +0.07(+0.09%)
Oct 12, 2009 79.42 79.99 78.41 79.14 45,139 +0.79(+1.01%)
Oct 09, 2009 77.78 78.38 77.33 78.35 33,504 +0.52(+0.67%)
Oct 08, 2009 77.28 78.29 76.40 77.83 58,919 +1.90(+2.51%)
Oct 07, 2009 75.68 75.94 74.62 75.93 30,341 -0.05(-0.06%)
Oct 06, 2009 75.08 77.40 74.90 75.98 55,698 +2.60(+3.55%)
Oct 05, 2009 71.19 73.83 70.71 73.38 74,501 +3.42(+4.89%)
Oct 02, 2009 68.35 70.43 68.22 69.95 81,882 -0.34(-0.48%)
Oct 01, 2009 74.18 74.22 70.09 70.29 84,444 -4.07(-5.48%)
Sep 30, 2009 74.50 75.73 72.32 74.37 91,233 +1.09(+1.48%)
Sep 29, 2009 73.81 74.07 72.57 73.28 46,170 +0.38(+0.53%)
Sep 28, 2009 71.18 73.80 71.16 72.89 41,213 +1.56(+2.18%)
Sep 25, 2009 70.54 71.81 70.35 71.34 57,058 +0.65(+0.92%)
Sep 24, 2009 74.05 74.28 69.80 70.68 65,691 -3.14(-4.26%)
Sep 23, 2009 75.39 76.42 73.70 73.83 32,176 -1.61(-2.14%)
Sep 22, 2009 75.27 75.75 74.69 75.44 22,180 +2.54(+3.48%)
Sep 21, 2009 72.75 73.54 71.49 72.90 59,402 -1.75(-2.34%)
Sep 18, 2009 74.91 75.15 74.20 74.65 23,381 +0.33(+0.44%)
Sep 17, 2009 74.87 76.31 73.85 74.33 44,253 +0.24(+0.32%)
Sep 16, 2009 73.83 75.47 73.08 74.09 56,068 +2.43(+3.39%)
Sep 15, 2009 70.22 71.77 69.94 71.66 21,302 +1.64(+2.35%)
Sep 14, 2009 68.23 70.13 68.23 70.01 22,961 -0.82(-1.15%)
Sep 11, 2009 70.92 71.39 69.51 70.83 14,068 +0.65(+0.93%)
Sep 10, 2009 68.28 70.27 67.71 70.18 17,682 +1.79(+2.61%)
Sep 09, 2009 68.41 69.42 67.81 68.39 11,941 +0.62(+0.91%)
Sep 08, 2009 67.42 68.04 67.25 67.77 18,685 +2.59(+3.98%)
Sep 04, 2009 63.69 65.23 62.76 65.18 27,940 +2.61(+4.18%)
Sep 03, 2009 61.77 62.56 60.75 62.56 13,057 +2.43(+4.04%)
Sep 02, 2009 58.90 60.49 58.90 60.13 13,740 +1.18(+2.01%)
Sep 01, 2009 61.56 62.95 58.83 58.95 107,325 -2.50(-4.07%)
Aug 31, 2009 61.59 61.60 60.87 61.45 10,618 -2.19(-3.44%)
Aug 28, 2009 64.74 64.82 62.96 63.64 11,280 -0.66(-1.02%)
Aug 27, 2009 63.47 64.57 62.07 64.29 16,600 -0.15(-0.24%)
Aug 26, 2009 64.35 64.84 63.62 64.45 40,901 -0.49(-0.75%)
Aug 25, 2009 66.00 66.78 64.79 64.94 33,089 -0.18(-0.28%)
Aug 24, 2009 65.85 66.67 64.61 65.12 101,195 +0.52(+0.80%)
Aug 21, 2009 63.82 64.90 63.69 64.60 25,992 +1.76(+2.80%)
Aug 20, 2009 60.99 62.84 60.99 62.84 17,603 +2.21(+3.65%)
Aug 19, 2009 57.92 60.79 57.71 60.63 26,580 +0.18(+0.30%)
Aug 18, 2009 59.34 60.49 59.25 60.45 18,720 +1.73(+2.95%)
Aug 17, 2009 58.47 58.72 57.42 58.72 34,662 -4.48(-7.09%)
Aug 14, 2009 65.20 65.20 62.33 63.20 40,184 -1.85(-2.84%)
Aug 13, 2009 65.31 65.31 63.40 65.04 21,954 +1.95(+3.09%)
Aug 12, 2009 61.49 63.96 61.49 63.09 34,462 +1.32(+2.13%)
Aug 11, 2009 63.28 63.28 61.21 61.78 26,610 -2.67(-4.15%)
Aug 10, 2009 64.61 64.83 63.35 64.45 35,055 -1.35(-2.05%)
Aug 07, 2009 65.75 66.50 64.70 65.79 28,428 +1.41(+2.19%)
Aug 06, 2009 66.36 66.36 63.36 64.38 35,734 -1.23(-1.88%)
Aug 05, 2009 65.64 66.10 63.69 65.61 29,509 -1.05(-1.57%)
Aug 04, 2009 65.95 67.43 65.38 66.66 37,008 -1.10(-1.62%)
Aug 03, 2009 66.81 68.22 66.11 67.75 95,145 +4.66(+7.39%)
Jul 31, 2009 63.52 64.10 62.41 63.09 33,195 +0.48(+0.77%)
Jul 30, 2009 63.04 64.07 62.52 62.61 52,416 +2.91(+4.88%)
Jul 29, 2009 61.03 61.03 59.05 59.70 56,073 -3.04(-4.84%)
Jul 28, 2009 61.82 62.75 60.92 62.74 16,603 -0.33(-0.52%)
Jul 27, 2009 62.60 63.08 61.44 63.06 27,450 +1.25(+2.02%)
Jul 24, 2009 61.43 62.07 60.50 61.81 33,378 -0.84(-1.33%)
Jul 23, 2009 60.11 63.05 60.03 62.65 22,520 +3.34(+5.64%)
Jul 22, 2009 57.86 60.14 57.80 59.31 20,300 -0.01(-0.02%)
Jul 21, 2009 60.58 60.58 57.63 59.32 54,316 -0.51(-0.85%)
Jul 20, 2009 59.10 59.82 58.23 59.82 73,485 +3.92(+7.01%)
Jul 17, 2009 55.09 56.16 54.54 55.90 23,929 +1.17(+2.14%)
Jul 16, 2009 53.97 55.41 53.29 54.73 19,149 +0.10(+0.18%)
Jul 15, 2009 52.25 54.66 52.17 54.64 38,386 +5.39(+10.95%)
Jul 14, 2009 49.23 49.52 48.72 49.24 13,857 +0.87(+1.81%)
Jul 13, 2009 46.82 48.72 46.82 48.37 55,124 +0.73(+1.53%)
Jul 10, 2009 47.46 47.97 46.60 47.64 22,120 -1.06(-2.17%)
Jul 09, 2009 49.00 49.38 48.08 48.70 25,389 +1.60(+3.39%)
Jul 08, 2009 48.56 48.69 45.49 47.10 25,533 -1.09(-2.25%)
Jul 07, 2009 50.32 50.32 48.14 48.19 26,975 -2.42(-4.79%)
Jul 06, 2009 49.25 50.68 49.07 50.61 11,995 -0.37(-0.74%)
Jul 02, 2009 51.85 51.86 50.70 50.98 26,903 -2.75(-5.12%)
Jul 01, 2009 54.09 54.88 53.61 53.73 21,543 +1.73(+3.33%)
Jun 30, 2009 53.00 53.07 51.09 52.00 30,714 -1.00(-1.89%)
Jun 29, 2009 53.05 53.23 52.04 53.00 17,636 +0.67(+1.29%)
Jun 26, 2009 51.89 52.59 51.53 52.33 15,528 +0.79(+1.53%)
Jun 25, 2009 49.09 51.54 49.09 51.54 13,417 +2.74(+5.61%)
Jun 24, 2009 49.35 49.91 48.25 48.80 21,548 +2.10(+4.51%)
Jun 23, 2009 46.69 46.88 45.37 46.70 16,336 +0.68(+1.48%)
Jun 22, 2009 48.48 48.51 46.01 46.01 28,281 -3.76(-7.55%)
Jun 19, 2009 50.55 50.61 49.64 49.77 17,137 +0.52(+1.05%)
Jun 18, 2009 48.93 49.86 48.93 49.25 8,174 -0.27(-0.54%)
Jun 17, 2009 49.72 50.31 48.37 49.52 15,475 -1.11(-2.20%)
Jun 16, 2009 52.86 53.25 50.45 50.64 12,834 -1.64(-3.14%)
Jun 15, 2009 54.05 54.05 51.12 52.28 38,750 -4.08(-7.25%)
Jun 12, 2009 56.55 56.62 54.78 56.37 12,139 -1.60(-2.75%)
Jun 11, 2009 56.28 59.05 56.28 57.96 25,534 +2.25(+4.04%)
Jun 10, 2009 56.96 56.96 54.35 55.71 33,680 +1.27(+2.33%)
Jun 09, 2009 54.89 54.89 53.92 54.44 6,242 +0.14(+0.27%)
Jun 08, 2009 55.75 54.98 52.70 54.30 18,053 -1.45(-2.60%)
Jun 05, 2009 57.83 57.83 54.75 55.75 87,189 -0.02(-0.03%)
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.