Skip to main content

Ultrashort Euro -2X ETF (NY: EUO )

30.96 +0.24 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.81 30.98 30.81 30.96 15,150 +0.24(+0.78%)
Mar 27, 2024 30.78 30.78 30.72 30.72 3,292 +0.04(+0.13%)
Mar 26, 2024 30.62 30.68 30.62 30.68 2,264 +0.06(+0.19%)
Mar 25, 2024 30.68 30.68 30.60 30.62 6,643 -0.19(-0.61%)
Mar 22, 2024 30.74 30.82 30.72 30.81 20,454 +0.31(+1.01%)
Mar 21, 2024 30.39 30.53 30.39 30.50 14,489 +0.36(+1.18%)
Mar 20, 2024 30.60 30.61 30.14 30.14 33,987 -0.32(-1.04%)
Mar 19, 2024 30.56 30.56 30.45 30.46 13,446 +0.03(+0.09%)
Mar 18, 2024 30.34 30.43 30.32 30.43 42,591 +0.14(+0.46%)
Mar 15, 2024 30.33 30.35 30.29 30.29 11,860 -0.02(-0.06%)
Mar 14, 2024 30.15 30.35 30.14 30.31 12,307 +0.36(+1.20%)
Mar 13, 2024 30.03 30.04 29.94 29.95 9,613 -0.16(-0.53%)
Mar 12, 2024 30.16 30.16 30.10 30.11 4,558 +0.02(+0.08%)
Mar 11, 2024 30.06 30.13 30.06 30.09 8,783 +0.10(+0.32%)
Mar 08, 2024 29.90 30.03 29.87 29.99 11,809 +0.08(+0.27%)
Mar 07, 2024 30.19 30.22 29.91 29.91 39,817 -0.31(-1.03%)
Mar 06, 2024 30.31 30.31 30.16 30.22 22,821 -0.23(-0.76%)
Mar 05, 2024 30.50 30.50 30.36 30.45 10,180 +0.00(+0.00%)
Mar 04, 2024 30.47 30.47 30.39 30.45 25,167 -0.09(-0.28%)
Mar 01, 2024 30.72 30.72 30.50 30.54 86,091 -0.17(-0.54%)
Feb 29, 2024 30.51 30.75 30.46 30.70 11,633 +0.16(+0.53%)
Feb 28, 2024 30.54 30.59 30.51 30.54 26,882 +0.08(+0.26%)
Feb 27, 2024 30.51 30.52 30.42 30.46 7,071 +0.02(+0.07%)
Feb 26, 2024 30.42 30.50 30.41 30.44 7,719 -0.15(-0.49%)
Feb 23, 2024 30.51 30.62 30.50 30.59 8,143 +0.02(+0.06%)
Feb 22, 2024 30.64 30.65 30.57 30.57 11,386 -0.04(-0.13%)
Feb 21, 2024 30.66 30.67 30.57 30.61 17,154 -0.02(-0.05%)
Feb 20, 2024 30.55 30.65 30.46 30.63 23,317 -0.20(-0.66%)
Feb 16, 2024 30.95 30.95 30.75 30.83 16,165 +0.01(+0.03%)
Feb 15, 2024 30.80 30.92 30.77 30.82 15,268 -0.26(-0.84%)
Feb 14, 2024 31.20 31.20 31.07 31.08 16,795 -0.11(-0.35%)
Feb 13, 2024 31.12 31.22 31.12 31.19 39,640 +0.38(+1.22%)
Feb 12, 2024 30.83 30.92 30.77 30.81 32,618 +0.05(+0.17%)
Feb 09, 2024 30.77 30.78 30.72 30.76 16,051 -0.03(-0.10%)
Feb 08, 2024 30.90 30.90 30.78 30.79 6,478 -0.03(-0.10%)
Feb 07, 2024 30.77 30.88 30.77 30.82 7,494 -0.07(-0.23%)
Feb 06, 2024 31.01 31.04 30.89 30.89 6,156 -0.09(-0.28%)
Feb 05, 2024 30.99 31.07 30.94 30.98 18,973 +0.30(+0.98%)
Feb 02, 2024 30.64 30.73 30.56 30.68 26,808 +0.45(+1.49%)
Feb 01, 2024 30.54 30.55 30.20 30.23 41,733 -0.34(-1.10%)
Jan 31, 2024 30.20 30.58 30.12 30.57 9,056 +0.22(+0.71%)
Jan 30, 2024 30.30 30.40 30.30 30.35 6,073 -0.05(-0.16%)
Jan 29, 2024 30.52 30.60 30.37 30.40 28,982 +0.10(+0.33%)
Jan 26, 2024 30.25 30.30 30.21 30.30 13,961 -0.07(-0.23%)
Jan 25, 2024 30.18 30.44 30.18 30.37 19,033 +0.23(+0.76%)
Jan 24, 2024 29.87 30.14 29.82 30.14 17,070 -0.16(-0.53%)
Jan 23, 2024 30.21 30.42 30.21 30.30 20,443 +0.21(+0.68%)
Jan 22, 2024 30.08 30.11 30.01 30.09 20,974 +0.08(+0.27%)
Jan 19, 2024 30.14 30.17 30.01 30.02 13,750 -0.14(-0.48%)
Jan 18, 2024 30.19 30.26 30.15 30.16 9,780 +0.07(+0.23%)
Jan 17, 2024 30.21 30.27 30.09 30.09 27,223 -0.05(-0.17%)
Jan 16, 2024 30.05 30.15 30.02 30.14 28,346 +0.45(+1.52%)
Jan 12, 2024 29.56 29.69 29.48 29.69 8,362 +0.12(+0.41%)
Jan 11, 2024 29.66 29.78 29.57 29.57 59,571 -0.01(-0.04%)
Jan 10, 2024 29.75 29.75 29.55 29.58 6,643 -0.19(-0.63%)
Jan 09, 2024 29.67 29.84 29.67 29.77 6,672 +0.14(+0.49%)
Jan 08, 2024 29.61 29.64 29.53 29.63 10,335 -0.07(-0.25%)
Jan 05, 2024 29.65 29.71 29.39 29.70 31,733 +0.04(+0.13%)
Jan 04, 2024 29.60 29.67 29.56 29.66 10,973 -0.14(-0.47%)
Jan 03, 2024 29.82 29.90 29.71 29.80 40,873 +0.12(+0.40%)
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.