Skip to main content

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

54.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 54.05 54.26 54.05 54.26 1,158 -0.33(-0.61%)
Jun 24, 2024 55.19 55.26 54.59 54.59 42,777 +0.12(+0.22%)
Jun 21, 2024 54.66 54.66 54.47 54.48 1,154 -0.56(-1.02%)
Jun 20, 2024 55.42 55.42 55.04 55.04 461 -0.14(-0.25%)
Jun 18, 2024 55.33 55.33 55.18 55.18 548 +0.95(+1.75%)
Jun 17, 2024 53.71 54.23 53.71 54.23 1,282 +0.71(+1.33%)
Jun 14, 2024 53.33 53.52 53.33 53.52 2,018 +0.07(+0.14%)
Jun 13, 2024 53.80 53.80 53.44 53.44 256 -0.28(-0.52%)
Jun 12, 2024 53.92 54.24 53.72 53.72 1,656 +1.11(+2.11%)
Jun 11, 2024 52.42 52.61 52.32 52.61 6,922 -0.39(-0.73%)
Jun 10, 2024 52.81 53.00 52.81 53.00 14,951 +0.56(+1.07%)
Jun 07, 2024 53.17 53.17 52.31 52.44 7,770 -1.23(-2.30%)
Jun 06, 2024 53.47 53.67 53.47 53.67 10,891 +0.54(+1.01%)
Jun 05, 2024 52.99 53.13 52.99 53.13 399 +1.65(+3.20%)
Jun 04, 2024 51.49 51.49 51.49 51.49 135 -1.53(-2.89%)
Jun 03, 2024 53.35 53.35 52.58 53.02 2,958 +1.07(+2.05%)
May 31, 2024 51.88 51.95 51.47 51.95 5,861 -1.03(-1.95%)
May 30, 2024 52.77 52.99 52.77 52.99 579 -0.23(-0.44%)
May 29, 2024 53.27 53.27 53.22 53.22 601 -1.68(-3.06%)
May 28, 2024 55.31 55.31 54.90 54.90 43,206 -0.14(-0.25%)
May 24, 2024 54.83 55.12 54.83 55.04 794 +0.26(+0.47%)
May 23, 2024 56.03 56.03 54.77 54.78 3,725 -0.83(-1.49%)
May 22, 2024 56.18 56.18 55.41 55.61 2,590 -0.38(-0.69%)
May 21, 2024 56.08 56.08 55.76 55.99 10,252 -0.73(-1.29%)
May 20, 2024 56.58 56.90 56.58 56.72 37,848 -0.51(-0.90%)
May 17, 2024 56.66 57.24 56.65 57.24 2,103 +0.52(+0.91%)
May 16, 2024 56.39 56.76 56.39 56.72 884 +0.29(+0.51%)
May 15, 2024 56.00 56.46 55.78 56.44 3,999 +1.07(+1.93%)
May 14, 2024 55.11 55.37 55.07 55.37 3,096 +0.63(+1.15%)
May 13, 2024 54.60 55.00 54.60 54.74 44,177 +0.80(+1.48%)
May 10, 2024 54.40 54.40 53.90 53.94 927 +0.21(+0.40%)
May 09, 2024 53.31 53.73 53.31 53.73 3,187 +0.32(+0.59%)
May 08, 2024 53.41 53.41 53.41 53.41 567 -0.00(-0.01%)
May 07, 2024 53.31 53.50 53.31 53.41 2,016 -0.58(-1.07%)
May 06, 2024 54.01 54.09 53.88 53.99 61,271 +0.05(+0.10%)
May 03, 2024 53.43 53.94 53.43 53.94 419 +0.97(+1.82%)
May 02, 2024 51.77 53.01 51.77 52.97 1,019 +2.51(+4.97%)
May 01, 2024 50.36 51.43 50.36 50.46 2,175 +0.16(+0.31%)
Apr 30, 2024 50.48 50.48 50.30 50.30 5,381 -1.44(-2.78%)
Apr 29, 2024 51.48 51.74 51.47 51.74 355 +0.97(+1.91%)
Apr 26, 2024 50.82 50.82 50.77 50.77 382 +1.12(+2.26%)
Apr 25, 2024 49.65 49.65 49.65 49.65 85 +0.14(+0.28%)
Apr 24, 2024 49.34 49.52 49.34 49.52 1,429 +0.34(+0.70%)
Apr 23, 2024 48.92 49.17 48.92 49.17 250 +0.77(+1.59%)
Apr 22, 2024 47.52 48.51 47.52 48.40 5,669 +1.08(+2.28%)
Apr 19, 2024 47.39 47.49 47.31 47.33 5,139 -0.44(-0.93%)
Apr 18, 2024 48.04 48.22 47.77 47.77 24,041 +0.34(+0.72%)
Apr 17, 2024 47.43 47.43 47.43 47.43 205 -0.12(-0.26%)
Apr 16, 2024 47.32 47.61 47.29 47.55 1,851 -1.27(-2.59%)
Apr 15, 2024 49.63 49.63 48.65 48.82 6,921 -0.57(-1.15%)
Apr 12, 2024 50.38 50.38 49.39 49.39 2,093 -2.43(-4.70%)
Apr 11, 2024 51.73 51.82 51.73 51.82 168 +0.62(+1.21%)
Apr 10, 2024 51.20 51.20 50.93 51.20 535 -1.47(-2.78%)
Apr 09, 2024 52.82 52.82 52.39 52.67 1,575 +0.68(+1.31%)
Apr 08, 2024 51.96 51.99 51.96 51.99 526 +0.71(+1.39%)
Apr 05, 2024 50.95 51.52 50.89 51.27 1,706 +0.12(+0.23%)
Apr 04, 2024 52.50 52.58 51.16 51.16 1,439 -0.31(-0.60%)
Apr 03, 2024 50.94 51.47 50.94 51.47 470 +0.03(+0.07%)
Apr 02, 2024 51.54 51.65 51.43 51.43 969 +0.30(+0.60%)
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.