Skip to main content

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

15.36 -0.04 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 15.33 15.41 15.29 15.40 43,828 +0.22(+1.42%)
Sep 25, 2023 15.20 15.20 15.18 15.18 44,101 +0.08(+0.53%)
Sep 22, 2023 15.05 15.11 15.02 15.11 48,716 -0.16(-1.08%)
Sep 21, 2023 15.24 15.28 15.23 15.27 47,786 +0.25(+1.70%)
Sep 20, 2023 14.87 15.02 14.87 15.02 7,822 +0.07(+0.45%)
Sep 19, 2023 14.91 14.98 14.90 14.95 29,457 +0.08(+0.57%)
Sep 18, 2023 14.94 14.94 14.85 14.86 46,737 +0.02(+0.13%)
Sep 15, 2023 14.77 14.85 14.76 14.84 15,382 +0.07(+0.50%)
Sep 14, 2023 14.78 14.81 14.73 14.77 38,475 -0.10(-0.67%)
Sep 13, 2023 14.89 14.89 14.83 14.87 21,646 +0.02(+0.17%)
Sep 12, 2023 14.95 14.95 14.81 14.84 27,688 +0.04(+0.27%)
Sep 11, 2023 14.84 14.86 14.80 14.80 53,740 -0.17(-1.16%)
Sep 08, 2023 14.99 14.99 14.94 14.98 58,931 -0.01(-0.10%)
Sep 07, 2023 14.96 15.02 14.96 14.99 182,597 +0.17(+1.17%)
Sep 06, 2023 14.75 14.83 14.73 14.82 25,814 +0.08(+0.57%)
Sep 05, 2023 14.70 14.75 14.70 14.73 15,613 +0.13(+0.88%)
Sep 01, 2023 14.57 14.64 14.55 14.61 31,662 -0.17(-1.14%)
Aug 31, 2023 14.73 14.78 14.71 14.77 152,239 +0.17(+1.16%)
Aug 30, 2023 14.61 14.63 14.56 14.61 36,606 +0.02(+0.14%)
Aug 29, 2023 14.70 14.70 14.53 14.59 52,631 -0.13(-0.91%)
Aug 28, 2023 14.76 14.76 14.72 14.72 31,988 -0.15(-1.00%)
Aug 25, 2023 14.89 14.97 14.84 14.87 64,447 +0.00(+0.03%)
Aug 24, 2023 14.76 14.87 14.74 14.86 35,573 +0.05(+0.31%)
Aug 23, 2023 14.90 14.90 14.80 14.82 48,426 -0.21(-1.43%)
Aug 22, 2023 14.95 15.07 14.94 15.03 18,945 +0.01(+0.07%)
Aug 21, 2023 15.09 15.10 15.00 15.02 71,185 -0.01(-0.10%)
Aug 18, 2023 15.08 15.11 15.01 15.04 125,015 +0.10(+0.69%)
Aug 17, 2023 14.77 14.94 14.77 14.93 99,720 -0.05(-0.33%)
Aug 16, 2023 14.94 14.98 14.86 14.98 137,852 +0.17(+1.14%)
Aug 15, 2023 14.71 14.84 14.71 14.81 52,538 +0.15(+1.01%)
Aug 14, 2023 14.76 14.77 14.65 14.66 21,927 +0.07(+0.48%)
Aug 11, 2023 14.53 14.62 14.53 14.60 25,890 +0.24(+1.66%)
Aug 10, 2023 14.28 14.38 14.18 14.36 42,906 -0.03(-0.21%)
Aug 09, 2023 14.36 14.45 14.35 14.39 87,677 -0.02(-0.14%)
Aug 08, 2023 14.45 14.53 14.41 14.41 86,337 +0.16(+1.13%)
Aug 07, 2023 14.25 14.30 14.25 14.25 14,971 +0.03(+0.22%)
Aug 04, 2023 14.18 14.23 14.09 14.21 74,250 +0.02(+0.14%)
Aug 03, 2023 14.22 14.23 14.16 14.19 61,832 -0.06(-0.42%)
Aug 02, 2023 14.18 14.28 14.18 14.25 65,827 +0.34(+2.46%)
Aug 01, 2023 13.88 13.92 13.86 13.91 5,481 +0.17(+1.26%)
Jul 31, 2023 13.76 13.76 13.72 13.74 4,114 -0.01(-0.11%)
Jul 28, 2023 13.82 13.82 13.72 13.75 42,311 -0.33(-2.32%)
Jul 27, 2023 13.90 14.09 13.90 14.08 132,050 +0.18(+1.32%)
Jul 26, 2023 13.99 13.99 13.86 13.90 86,674 -0.08(-0.55%)
Jul 25, 2023 13.90 13.97 13.90 13.97 17,479 -0.11(-0.81%)
Jul 24, 2023 14.23 14.24 14.05 14.09 106,416 -0.19(-1.30%)
Jul 21, 2023 14.26 14.28 14.23 14.27 19,142 +0.02(+0.14%)
Jul 20, 2023 14.20 14.27 14.19 14.25 59,627 +0.11(+0.81%)
Jul 19, 2023 14.08 14.15 14.03 14.14 56,914 +0.03(+0.18%)
Jul 18, 2023 14.08 14.15 14.08 14.11 169,157 +0.10(+0.71%)
Jul 17, 2023 14.05 14.05 14.01 14.01 1,578 -0.01(-0.08%)
Jul 14, 2023 13.96 14.03 13.96 14.03 17,479 +0.09(+0.68%)
Jul 13, 2023 14.00 14.01 13.91 13.93 26,487 -0.20(-1.40%)
Jul 12, 2023 14.21 14.22 14.11 14.13 51,206 -0.30(-2.10%)
Jul 11, 2023 14.45 14.53 14.43 14.43 73,787 -0.16(-1.12%)
Jul 10, 2023 14.69 14.69 14.58 14.60 21,718 +0.03(+0.20%)
Jul 07, 2023 14.68 14.70 14.52 14.57 18,642 -0.20(-1.32%)
Jul 06, 2023 14.66 14.79 14.66 14.76 35,283 +0.31(+2.14%)
Jul 05, 2023 14.45 14.47 14.44 14.45 2,181 +0.08(+0.59%)
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.