Skip to main content

Short MSCI Emerging Markets -1X ETF (NY: EUM )

13.43 +0.02 (+0.15%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 16.49 16.49 16.33 16.35 208,335 +0.06(+0.35%)
Oct 28, 2022 16.46 16.47 16.30 16.30 108,622 +0.09(+0.59%)
Oct 27, 2022 16.20 16.23 16.06 16.20 215,394 +0.10(+0.65%)
Oct 26, 2022 16.33 16.33 15.96 16.10 170,505 -0.25(-1.51%)
Oct 25, 2022 16.49 16.49 16.33 16.35 240,151 -0.14(-0.86%)
Oct 24, 2022 16.46 16.69 16.46 16.49 232,934 +0.60(+3.76%)
Oct 21, 2022 16.18 16.21 15.87 15.89 253,828 -0.25(-1.53%)
Oct 20, 2022 16.14 16.15 15.88 16.14 118,948 -0.11(-0.70%)
Oct 19, 2022 16.18 16.28 16.12 16.25 190,399 +0.31(+1.96%)
Oct 18, 2022 15.78 16.05 15.75 15.94 237,844 -0.02(-0.12%)
Oct 17, 2022 16.07 16.07 15.89 15.96 179,409 -0.42(-2.55%)
Oct 14, 2022 16.04 16.40 16.04 16.37 127,967 +0.22(+1.35%)
Oct 13, 2022 16.65 16.69 16.06 16.16 337,930 -0.03(-0.18%)
Oct 12, 2022 16.20 16.24 16.12 16.18 184,571 -0.04(-0.23%)
Oct 11, 2022 16.14 16.26 16.02 16.22 244,132 +0.26(+1.60%)
Oct 10, 2022 15.85 16.00 15.83 15.97 867,992 +0.22(+1.38%)
Oct 07, 2022 15.57 15.76 15.54 15.75 173,817 +0.34(+2.22%)
Oct 06, 2022 15.36 15.41 15.28 15.41 70,238 +0.10(+0.68%)
Oct 05, 2022 15.35 15.47 15.25 15.30 192,776 +0.00(+0.00%)
Oct 04, 2022 15.46 15.49 15.26 15.30 797,070 -0.55(-3.47%)
Oct 03, 2022 16.01 16.06 15.80 15.85 989,538 -0.23(-1.41%)
Sep 30, 2022 16.11 16.11 15.94 16.08 453,913 +0.07(+0.41%)
Sep 29, 2022 15.94 16.17 15.94 16.01 894,959 +0.34(+2.18%)
Sep 28, 2022 15.93 15.97 15.63 15.67 750,323 -0.13(-0.84%)
Sep 27, 2022 15.68 15.88 15.59 15.80 357,112 +0.03(+0.18%)
Sep 26, 2022 15.74 15.82 15.62 15.78 518,713 +0.17(+1.09%)
Sep 23, 2022 15.54 15.68 15.49 15.61 522,841 +0.40(+2.62%)
Sep 22, 2022 15.17 15.26 15.13 15.21 193,359 +0.07(+0.44%)
Sep 21, 2022 15.01 15.15 14.90 15.14 180,094 +0.26(+1.72%)
Sep 20, 2022 14.90 14.95 14.84 14.89 102,165 +0.06(+0.38%)
Sep 19, 2022 15.01 15.01 14.81 14.83 527,180 -0.06(-0.38%)
Sep 16, 2022 14.90 15.00 14.84 14.89 359,779 +0.15(+1.03%)
Sep 15, 2022 14.70 14.76 14.60 14.73 94,081 +0.16(+1.11%)
Sep 14, 2022 14.57 14.62 14.53 14.57 268,660 -0.06(-0.39%)
Sep 13, 2022 14.48 14.67 14.45 14.63 116,325 +0.44(+3.07%)
Sep 12, 2022 14.28 14.32 14.18 14.19 260,476 -0.24(-1.64%)
Sep 09, 2022 14.52 14.52 14.39 14.43 68,892 -0.22(-1.49%)
Sep 08, 2022 14.71 14.75 14.63 14.65 135,226 +0.08(+0.52%)
Sep 07, 2022 14.75 14.76 14.55 14.57 149,199 -0.09(-0.65%)
Sep 06, 2022 14.55 14.69 14.55 14.67 171,805 +0.16(+1.08%)
Sep 02, 2022 14.41 14.54 14.34 14.51 97,426 +0.15(+1.02%)
Sep 01, 2022 14.39 14.52 14.36 14.36 631,319 +0.09(+0.60%)
Aug 31, 2022 14.19 14.28 14.12 14.28 112,203 -0.03(-0.20%)
Aug 30, 2022 14.11 14.36 14.11 14.31 238,201 +0.15(+1.07%)
Aug 29, 2022 14.15 14.16 14.05 14.16 148,004 +0.10(+0.71%)
Aug 26, 2022 13.76 14.07 13.73 14.06 146,946 +0.19(+1.40%)
Aug 25, 2022 14.03 14.03 13.85 13.86 84,484 -0.29(-2.08%)
Aug 24, 2022 14.27 14.27 14.07 14.16 106,685 +0.01(+0.05%)
Aug 23, 2022 14.22 14.24 14.11 14.15 54,907 -0.07(-0.52%)
Aug 22, 2022 14.22 14.27 14.18 14.22 113,361 +0.12(+0.87%)
Aug 19, 2022 14.05 14.14 14.05 14.10 125,946 +0.18(+1.29%)
Aug 18, 2022 13.89 13.97 13.89 13.92 48,324 +0.09(+0.62%)
Aug 17, 2022 13.85 13.86 13.77 13.83 39,839 +0.07(+0.52%)
Aug 16, 2022 13.79 13.80 13.74 13.76 19,293 +0.00(+0.03%)
Aug 15, 2022 13.80 13.86 13.74 13.76 69,342 +0.07(+0.49%)
Aug 12, 2022 13.83 13.84 13.69 13.69 42,966 -0.16(-1.16%)
Aug 11, 2022 13.79 13.86 13.66 13.85 114,009 -0.04(-0.27%)
Aug 10, 2022 13.98 14.03 13.88 13.89 97,696 -0.19(-1.35%)
Aug 09, 2022 14.02 14.10 13.99 14.08 48,681 +0.05(+0.34%)
Aug 08, 2022 14.03 14.06 13.94 14.03 344,645 +0.00(+0.00%)
Aug 05, 2022 14.15 14.15 14.02 14.03 193,501 -0.01(-0.07%)
Aug 04, 2022 14.07 14.10 14.01 14.04 58,038 -0.11(-0.80%)
Aug 03, 2022 14.23 14.29 14.12 14.16 117,272 -0.11(-0.80%)
Aug 02, 2022 14.32 14.34 14.11 14.27 48,451 +0.09(+0.67%)
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.