Skip to main content

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

13.46 +0.05 (+0.37%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.07 23.16 23.06 23.14 688,533 -0.05(-0.20%)
Nov 29, 2016 23.28 23.32 23.13 23.19 385,231 -0.04(-0.16%)
Nov 28, 2016 23.22 23.25 23.13 23.23 327,579 -0.08(-0.36%)
Nov 25, 2016 23.32 23.36 23.29 23.31 289,603 -0.12(-0.51%)
Nov 23, 2016 23.43 23.43 23.43 0 +0.22(+0.96%)
Nov 22, 2016 23.22 23.36 23.18 23.21 524,679 -0.34(-1.46%)
Nov 21, 2016 23.60 23.61 23.48 23.55 422,814 -0.21(-0.90%)
Nov 18, 2016 23.63 23.79 23.59 23.76 309,020 +0.08(+0.35%)
Nov 17, 2016 23.63 23.72 23.49 23.68 664,302 -0.04(-0.16%)
Nov 16, 2016 23.78 23.83 23.66 23.72 664,466 +0.20(+0.87%)
Nov 15, 2016 23.82 23.82 23.47 23.51 991,552 -0.48(-2.01%)
Nov 14, 2016 24.00 24.18 23.86 24.00 1,000,158 +0.18(+0.74%)
Nov 11, 2016 23.83 24.10 23.64 23.82 827,479 +0.46(+1.98%)
Nov 10, 2016 22.94 23.49 22.86 23.36 1,005,118 +0.62(+2.73%)
Nov 09, 2016 22.67 22.82 22.48 22.73 1,149,440 +0.71(+3.24%)
Nov 08, 2016 22.26 22.32 21.91 22.02 418,418 -0.15(-0.67%)
Nov 07, 2016 22.44 22.47 22.14 22.17 573,152 -0.84(-3.67%)
Nov 04, 2016 22.95 23.03 22.85 23.01 490,324 +0.24(+1.06%)
Nov 03, 2016 22.70 22.84 22.62 22.77 412,245 +0.06(+0.25%)
Nov 02, 2016 22.53 22.85 22.47 22.72 987,557 +0.27(+1.20%)
Nov 01, 2016 22.18 22.61 22.18 22.45 273,098 +0.19(+0.83%)
Oct 31, 2016 22.30 22.31 22.20 22.26 253,797 -0.13(-0.60%)
Oct 28, 2016 22.28 22.49 22.19 22.40 316,132 +0.09(+0.40%)
Oct 27, 2016 22.10 22.32 22.10 22.31 179,405 +0.19(+0.88%)
Oct 26, 2016 22.12 22.17 22.02 22.11 138,586 +0.23(+1.06%)
Oct 25, 2016 21.92 21.96 21.84 21.88 180,833 -0.04(-0.17%)
Oct 24, 2016 21.83 21.96 21.81 21.92 194,710 -0.09(-0.40%)
Oct 21, 2016 22.13 22.15 21.98 22.01 87,270 +0.01(+0.06%)
Oct 20, 2016 22.00 22.07 21.91 21.99 255,967 +0.06(+0.30%)
Oct 19, 2016 21.96 22.04 21.89 21.93 221,187 -0.14(-0.63%)
Oct 18, 2016 22.09 22.15 22.03 22.07 181,379 -0.40(-1.77%)
Oct 17, 2016 22.46 22.48 22.39 22.47 286,485 +0.02(+0.10%)
Oct 14, 2016 22.29 22.48 22.24 22.44 228,442 -0.02(-0.10%)
Oct 13, 2016 22.62 22.73 22.40 22.47 555,584 +0.18(+0.81%)
Oct 12, 2016 22.32 22.38 22.22 22.28 532,485 +0.04(+0.19%)
Oct 11, 2016 22.13 22.34 22.11 22.24 623,123 +0.50(+2.30%)
Oct 10, 2016 21.84 21.85 21.70 21.74 287,989 -0.24(-1.10%)
Oct 07, 2016 21.85 22.14 21.83 21.98 551,158 +0.10(+0.47%)
Oct 06, 2016 22.04 22.06 21.87 21.88 272,483 -0.02(-0.08%)
Oct 05, 2016 22.00 22.06 21.87 21.90 253,238 -0.32(-1.46%)
Oct 04, 2016 21.94 22.29 21.92 22.22 649,460 +0.25(+1.12%)
Oct 03, 2016 22.10 22.17 21.94 21.98 820,106 -0.13(-0.61%)
Sep 30, 2016 22.14 22.21 22.06 22.11 370,588 -0.11(-0.50%)
Sep 29, 2016 21.97 22.29 21.91 22.22 1,581,791 +0.38(+1.74%)
Sep 28, 2016 22.00 22.20 21.83 21.84 648,874 -0.21(-0.97%)
Sep 27, 2016 22.20 22.29 22.05 22.06 553,324 -0.29(-1.29%)
Sep 26, 2016 22.24 22.36 22.20 22.34 1,049,189 +0.31(+1.39%)
Sep 23, 2016 21.96 22.06 21.89 22.04 848,451 +0.28(+1.28%)
Sep 22, 2016 21.74 21.84 21.65 21.76 423,873 -0.15(-0.68%)
Sep 21, 2016 22.33 22.40 21.89 21.91 758,279 -0.65(-2.88%)
Sep 20, 2016 22.39 22.56 22.39 22.56 351,692 -0.01(-0.04%)
Sep 19, 2016 22.45 22.60 22.38 22.57 309,059 -0.17(-0.73%)
Sep 16, 2016 22.79 22.95 22.73 22.73 1,355,268 +0.14(+0.64%)
Sep 15, 2016 22.84 22.92 22.54 22.59 917,280 -0.39(-1.71%)
Sep 14, 2016 22.98 22.99 22.74 22.98 675,329 -0.06(-0.24%)
Sep 13, 2016 22.85 23.16 22.75 23.04 1,333,013 +0.57(+2.52%)
Sep 12, 2016 22.97 23.00 22.42 22.47 1,364,880 -0.16(-0.70%)
Sep 09, 2016 22.28 22.65 22.27 22.63 1,184,044 +0.70(+3.21%)
Sep 08, 2016 21.84 21.96 21.79 21.93 354,944 +0.07(+0.34%)
Sep 07, 2016 21.78 21.90 21.78 21.85 420,523 +0.07(+0.34%)
Sep 06, 2016 21.96 22.01 21.78 21.78 556,723 -0.50(-2.25%)
Sep 02, 2016 22.33 22.28 22.28 22.28 304,796 -0.38(-1.68%)
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.