Skip to main content

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

56.89 +0.50 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 63.49 64.20 63.49 64.20 1,873 +0.63(+0.99%)
Apr 27, 2017 64.66 64.66 63.52 63.57 6,233 -0.07(-0.11%)
Apr 26, 2017 64.11 64.34 63.63 63.63 3,018 -0.71(-1.10%)
Apr 25, 2017 63.86 64.83 63.86 64.35 7,225 +1.11(+1.76%)
Apr 24, 2017 63.24 63.43 63.08 63.23 3,257 +2.03(+3.32%)
Apr 21, 2017 61.59 61.59 61.06 61.20 4,620 -0.57(-0.92%)
Apr 20, 2017 61.25 61.81 60.95 61.77 3,859 +1.67(+2.77%)
Apr 19, 2017 60.67 60.67 60.10 60.10 551 -0.66(-1.09%)
Apr 18, 2017 60.84 61.68 60.64 60.76 2,389 -1.26(-2.03%)
Apr 17, 2017 61.64 62.32 61.62 62.02 3,169 +0.55(+0.89%)
Apr 13, 2017 61.82 61.96 61.48 61.48 1,885 +0.08(+0.13%)
Apr 12, 2017 60.91 61.40 60.91 61.40 1,456 +0.58(+0.95%)
Apr 11, 2017 61.27 61.37 60.22 60.82 8,611 -0.71(-1.16%)
Apr 10, 2017 61.42 61.63 61.10 61.54 20,865 -0.33(-0.54%)
Apr 07, 2017 61.83 62.29 61.83 61.87 7,351 -0.23(-0.37%)
Apr 06, 2017 61.99 62.10 61.86 62.10 4,496 -0.89(-1.41%)
Apr 05, 2017 63.00 63.32 62.82 62.99 4,855 +0.18(+0.28%)
Apr 04, 2017 62.27 62.96 62.27 62.81 1,997 +0.28(+0.45%)
Apr 03, 2017 62.26 62.67 61.96 62.53 3,645 +0.61(+0.99%)
Mar 31, 2017 62.12 62.28 61.74 61.92 6,129 -0.84(-1.34%)
Mar 30, 2017 62.91 63.41 62.76 62.76 14,043 -0.92(-1.45%)
Mar 29, 2017 62.81 63.68 62.65 63.68 19,161 +0.16(+0.26%)
Mar 28, 2017 62.79 63.52 62.79 63.52 9,644 +0.22(+0.34%)
Mar 27, 2017 62.36 63.30 62.02 63.30 2,249 +0.13(+0.21%)
Mar 24, 2017 62.78 63.46 62.76 63.17 41,467 +0.51(+0.81%)
Mar 23, 2017 62.49 63.69 62.49 62.66 3,104 -0.10(-0.17%)
Mar 22, 2017 62.18 63.38 61.66 62.77 5,491 +0.12(+0.20%)
Mar 21, 2017 64.43 64.43 62.18 62.64 10,868 -1.54(-2.41%)
Mar 20, 2017 63.09 64.19 63.09 64.19 7,775 +2.27(+3.66%)
Mar 17, 2017 62.43 62.90 61.92 61.92 29,438 -0.35(-0.56%)
Mar 16, 2017 62.51 62.86 62.26 62.26 3,111 +0.31(+0.50%)
Mar 15, 2017 59.10 61.97 59.10 61.96 5,095 +2.78(+4.70%)
Mar 14, 2017 58.92 59.17 58.86 59.17 2,110 -0.18(-0.29%)
Mar 13, 2017 59.12 59.35 59.00 59.35 1,649 +1.73(+3.00%)
Mar 10, 2017 57.33 57.70 57.11 57.62 3,810 +1.03(+1.82%)
Mar 09, 2017 56.84 56.94 56.08 56.59 10,188 -0.70(-1.22%)
Mar 08, 2017 58.31 58.31 57.29 57.29 3,437 -1.23(-2.10%)
Mar 07, 2017 58.89 58.89 58.28 58.52 2,095 -0.24(-0.42%)
Mar 06, 2017 58.17 58.77 58.14 58.76 7,319 +0.56(+0.96%)
Mar 03, 2017 58.12 58.20 57.67 58.20 3,688 +0.84(+1.46%)
Mar 02, 2017 58.41 58.41 57.32 57.36 4,375 -2.07(-3.48%)
Mar 01, 2017 59.05 59.65 58.96 59.43 8,066 +1.60(+2.77%)
Feb 28, 2017 58.44 58.44 57.81 57.83 1,794 -0.85(-1.45%)
Feb 27, 2017 58.97 59.26 58.67 58.68 7,590 -0.43(-0.73%)
Feb 24, 2017 59.35 59.56 58.94 59.12 30,673 -1.62(-2.67%)
Feb 23, 2017 61.15 61.15 60.66 60.74 3,742 +0.16(+0.27%)
Feb 22, 2017 60.48 60.66 60.23 60.57 4,381 +0.13(+0.22%)
Feb 21, 2017 59.41 60.44 59.41 60.44 6,667 +1.58(+2.68%)
Feb 17, 2017 58.86 58.86 58.86 0 -0.76(-1.27%)
Feb 16, 2017 60.05 60.05 59.54 59.62 8,010 -0.47(-0.78%)
Feb 15, 2017 59.02 60.09 59.02 60.09 8,998 +1.24(+2.11%)
Feb 14, 2017 58.94 58.95 58.09 58.85 3,734 +0.05(+0.08%)
Feb 13, 2017 58.56 59.09 58.56 58.80 7,032 +0.28(+0.47%)
Feb 10, 2017 57.50 58.57 57.50 58.52 8,730 +1.18(+2.05%)
Feb 09, 2017 57.48 57.70 57.30 57.35 4,605 +0.44(+0.78%)
Feb 08, 2017 56.41 57.01 56.41 56.90 2,595 +0.69(+1.23%)
Feb 07, 2017 56.67 56.67 56.15 56.21 4,781 -0.77(-1.35%)
Feb 06, 2017 57.14 57.14 56.76 56.98 4,727 -0.17(-0.30%)
Feb 03, 2017 57.22 57.33 57.04 57.15 3,948 +0.97(+1.73%)
Feb 02, 2017 56.37 56.73 56.16 56.18 2,945 +0.50(+0.89%)
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.