Skip to main content

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

52.97 -0.34 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 63.10 63.80 63.10 63.80 1,885 +0.63(+0.99%)
Apr 27, 2017 64.27 64.27 63.13 63.18 6,272 -0.07(-0.11%)
Apr 26, 2017 63.72 63.95 63.24 63.24 3,036 -0.71(-1.10%)
Apr 25, 2017 63.47 64.43 63.47 63.95 7,269 +1.10(+1.76%)
Apr 24, 2017 62.86 63.04 62.70 62.85 3,277 +2.02(+3.32%)
Apr 21, 2017 61.22 61.22 60.69 60.83 4,648 -0.56(-0.92%)
Apr 20, 2017 60.88 61.43 60.57 61.39 3,883 +1.66(+2.77%)
Apr 19, 2017 60.30 60.30 59.73 59.73 555 -0.66(-1.09%)
Apr 18, 2017 60.47 61.30 60.27 60.39 2,404 -1.25(-2.03%)
Apr 17, 2017 61.26 61.94 61.25 61.64 3,188 +0.54(+0.89%)
Apr 13, 2017 61.44 61.58 61.10 61.10 1,896 +0.08(+0.13%)
Apr 12, 2017 60.53 61.02 60.53 61.02 1,465 +0.57(+0.95%)
Apr 11, 2017 60.90 61.00 59.85 60.45 8,664 -0.71(-1.16%)
Apr 10, 2017 61.05 61.25 60.72 61.16 20,993 -0.33(-0.54%)
Apr 07, 2017 61.45 61.91 61.45 61.49 7,396 -0.23(-0.37%)
Apr 06, 2017 61.61 61.72 61.48 61.72 4,524 -0.88(-1.41%)
Apr 05, 2017 62.62 62.93 62.44 62.60 4,885 +0.18(+0.28%)
Apr 04, 2017 61.89 62.57 61.89 62.42 2,009 +0.28(+0.45%)
Apr 03, 2017 61.88 62.29 61.58 62.15 3,668 +0.61(+0.99%)
Mar 31, 2017 61.74 61.90 61.36 61.54 6,166 -0.83(-1.34%)
Mar 30, 2017 62.52 63.03 62.37 62.37 14,130 -0.92(-1.45%)
Mar 29, 2017 62.43 63.29 62.26 63.29 19,279 +0.16(+0.26%)
Mar 28, 2017 62.41 63.13 62.41 63.13 9,704 +0.22(+0.34%)
Mar 27, 2017 61.97 62.91 61.64 62.91 2,263 +0.13(+0.21%)
Mar 24, 2017 62.39 63.07 62.37 62.78 41,723 +0.50(+0.81%)
Mar 23, 2017 62.11 63.30 62.11 62.28 3,123 -0.10(-0.17%)
Mar 22, 2017 61.80 62.99 61.28 62.38 5,524 +0.12(+0.20%)
Mar 21, 2017 64.04 64.04 61.79 62.26 10,935 -1.53(-2.41%)
Mar 20, 2017 62.70 63.79 62.70 63.79 7,823 +2.25(+3.66%)
Mar 17, 2017 62.05 62.51 61.54 61.54 29,619 -0.34(-0.56%)
Mar 16, 2017 62.13 62.48 61.88 61.88 3,130 +0.31(+0.50%)
Mar 15, 2017 58.73 61.59 58.73 61.58 5,127 +2.77(+4.70%)
Mar 14, 2017 58.55 58.81 58.50 58.81 2,123 -0.17(-0.29%)
Mar 13, 2017 58.75 58.98 58.64 58.98 1,659 +1.72(+3.00%)
Mar 10, 2017 56.98 57.35 56.76 57.27 3,833 +1.03(+1.82%)
Mar 09, 2017 56.49 56.60 55.74 56.24 10,250 -0.69(-1.22%)
Mar 08, 2017 57.96 57.96 56.93 56.93 3,459 -1.22(-2.10%)
Mar 07, 2017 58.53 58.53 57.92 58.16 2,108 -0.24(-0.42%)
Mar 06, 2017 57.81 58.41 57.79 58.40 7,364 +0.56(+0.96%)
Mar 03, 2017 57.77 57.84 57.31 57.84 3,711 +0.83(+1.46%)
Mar 02, 2017 58.05 58.05 56.97 57.01 4,402 -2.06(-3.48%)
Mar 01, 2017 58.69 59.28 58.60 59.07 8,116 +1.59(+2.77%)
Feb 28, 2017 58.08 58.08 57.46 57.47 1,805 -0.85(-1.45%)
Feb 27, 2017 58.61 58.89 58.31 58.32 7,637 -0.43(-0.73%)
Feb 24, 2017 58.99 59.20 58.58 58.75 30,862 -1.61(-2.67%)
Feb 23, 2017 60.77 60.77 60.29 60.36 3,765 +0.16(+0.27%)
Feb 22, 2017 60.11 60.28 59.86 60.20 4,408 +0.13(+0.22%)
Feb 21, 2017 59.05 60.07 59.05 60.07 6,708 +1.57(+2.68%)
Feb 17, 2017 58.50 58.50 58.50 0 -0.75(-1.27%)
Feb 16, 2017 59.68 59.68 59.17 59.26 8,059 -0.46(-0.78%)
Feb 15, 2017 58.66 59.72 58.66 59.72 9,053 +1.23(+2.11%)
Feb 14, 2017 58.58 58.59 57.74 58.49 3,757 +0.05(+0.08%)
Feb 13, 2017 58.20 58.73 58.20 58.44 7,075 +0.28(+0.47%)
Feb 10, 2017 57.15 58.21 57.15 58.17 8,784 +1.17(+2.05%)
Feb 09, 2017 57.12 57.34 56.94 57.00 4,634 +0.44(+0.78%)
Feb 08, 2017 56.06 56.66 56.06 56.56 2,611 +0.69(+1.23%)
Feb 07, 2017 56.32 56.32 55.81 55.87 4,811 -0.76(-1.35%)
Feb 06, 2017 56.79 56.79 56.41 56.63 4,756 -0.17(-0.30%)
Feb 03, 2017 56.87 56.98 56.69 56.80 3,973 +0.97(+1.73%)
Feb 02, 2017 56.03 56.38 55.82 55.84 2,964 +0.49(+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.