Skip to main content

Short MSCI EAFE -1X ETF (NY: EFZ )

15.97 +0.04 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 15.95 15.98 15.81 15.97 2,201 +0.04(+0.26%)
Sep 17, 2024 15.86 15.95 15.83 15.93 172,482 +0.08(+0.47%)
Sep 16, 2024 15.89 15.91 15.85 15.85 3,298 -0.10(-0.63%)
Sep 13, 2024 15.94 15.96 15.88 15.95 67,709 -0.02(-0.13%)
Sep 12, 2024 16.10 16.10 15.97 15.97 4,704 -0.14(-0.87%)
Sep 11, 2024 16.21 16.36 16.10 16.11 115,894 -0.08(-0.47%)
Sep 10, 2024 16.21 16.32 16.19 16.19 208,441 +0.08(+0.47%)
Sep 09, 2024 16.16 16.16 16.05 16.11 7,415 -0.17(-1.04%)
Sep 06, 2024 16.02 16.29 16.02 16.28 54,772 +0.31(+1.95%)
Sep 05, 2024 15.95 16.02 15.93 15.97 11,222 +0.02(+0.12%)
Sep 04, 2024 15.96 15.99 15.89 15.95 20,023 +0.07(+0.41%)
Sep 03, 2024 15.71 15.92 15.71 15.88 32,925 +0.28(+1.82%)
Aug 30, 2024 15.60 15.69 15.58 15.60 3,876 -0.04(-0.25%)
Aug 29, 2024 15.63 15.67 15.56 15.64 58,426 -0.06(-0.39%)
Aug 28, 2024 15.64 15.76 15.62 15.70 4,680 +0.07(+0.45%)
Aug 27, 2024 15.66 15.68 15.62 15.63 4,337 -0.08(-0.51%)
Aug 26, 2024 15.66 15.72 15.66 15.71 3,766 +0.07(+0.44%)
Aug 23, 2024 15.65 15.73 15.62 15.64 14,095 -0.28(-1.79%)
Aug 22, 2024 15.75 15.93 15.75 15.92 5,063 +0.11(+0.72%)
Aug 21, 2024 15.89 15.89 15.81 15.81 2,383 -0.16(-0.99%)
Aug 20, 2024 15.92 15.98 15.92 15.97 2,570 +0.07(+0.41%)
Aug 19, 2024 15.99 16.05 15.89 15.90 50,231 -0.21(-1.27%)
Aug 16, 2024 16.14 16.17 16.09 16.11 1,102,122 -0.08(-0.50%)
Aug 15, 2024 16.23 16.24 16.18 16.19 17,108 -0.19(-1.18%)
Aug 14, 2024 16.46 16.46 16.38 16.38 179,770 -0.06(-0.36%)
Aug 13, 2024 16.62 16.62 16.44 16.44 70,971 -0.28(-1.68%)
Aug 12, 2024 16.73 16.73 16.69 16.73 2,557 +0.05(+0.33%)
Aug 09, 2024 16.79 16.84 16.67 16.67 23,973 -0.08(-0.48%)
Aug 08, 2024 16.82 16.89 16.75 16.75 6,196 -0.28(-1.64%)
Aug 07, 2024 16.77 17.05 16.77 17.03 47,700 -0.06(-0.35%)
Aug 06, 2024 17.31 17.31 17.02 17.09 1,047,741 -0.06(-0.35%)
Aug 05, 2024 17.44 17.44 17.07 17.15 149,160 +0.37(+2.21%)
Aug 02, 2024 16.76 16.89 16.70 16.78 118,618 +0.28(+1.69%)
Aug 01, 2024 16.27 16.55 16.25 16.50 85,600 +0.44(+2.74%)
Jul 31, 2024 16.09 16.11 16.03 16.06 78,490 -0.23(-1.42%)
Jul 30, 2024 16.26 16.33 16.26 16.29 1,429 -0.04(-0.23%)
Jul 29, 2024 16.31 16.37 16.30 16.33 5,321 +0.07(+0.42%)
Jul 26, 2024 16.28 16.29 16.23 16.26 95,173 -0.18(-1.09%)
Jul 25, 2024 16.54 16.54 16.34 16.44 71,308 +0.10(+0.61%)
Jul 24, 2024 16.23 16.35 16.23 16.34 11,462 +0.20(+1.24%)
Jul 23, 2024 16.11 16.14 16.11 16.14 2,142 +0.10(+0.64%)
Jul 22, 2024 16.11 16.11 16.04 16.04 13,904 -0.16(-1.00%)
Jul 19, 2024 16.15 16.22 16.15 16.20 9,876 +0.10(+0.62%)
Jul 18, 2024 16.05 16.11 16.02 16.10 23,187 +0.16(+1.03%)
Jul 17, 2024 15.91 15.94 15.91 15.94 587 +0.09(+0.58%)
Jul 16, 2024 15.99 15.99 15.85 15.85 1,840 -0.08(-0.52%)
Jul 15, 2024 15.79 15.93 15.79 15.93 2,779 +0.15(+0.94%)
Jul 12, 2024 15.80 15.82 15.73 15.78 6,734 -0.15(-0.94%)
Jul 11, 2024 15.86 15.93 15.86 15.93 5,481 -0.04(-0.25%)
Jul 10, 2024 16.06 16.06 15.97 15.97 8,206 -0.23(-1.45%)
Jul 09, 2024 16.22 16.23 16.17 16.20 30,645 +0.07(+0.46%)
Jul 08, 2024 16.06 16.13 16.06 16.13 4,231 +0.08(+0.49%)
Jul 05, 2024 16.05 16.13 16.05 16.05 1,234 -0.10(-0.64%)
Jul 03, 2024 16.20 16.20 16.14 16.16 980 -0.18(-1.10%)
Jul 02, 2024 16.43 16.43 16.33 16.33 4,965 -0.04(-0.22%)
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.