Skip to main content

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

13.45 +0.04 (+0.30%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.73 25.81 25.62 25.75 785,951 -0.05(-0.18%)
May 27, 2016 25.69 25.79 25.79 25.79 449,644 +0.00(+0.00%)
May 26, 2016 25.78 25.91 25.71 25.79 425,376 -0.17(-0.64%)
May 25, 2016 26.09 26.09 25.84 25.96 1,017,022 -0.31(-1.16%)
May 24, 2016 26.45 26.45 26.21 26.27 500,525 -0.27(-1.01%)
May 23, 2016 26.55 26.57 26.39 26.54 841,036 +0.04(+0.14%)
May 20, 2016 26.63 26.63 26.42 26.50 248,870 -0.25(-0.94%)
May 19, 2016 26.77 26.91 26.69 26.75 1,117,944 +0.26(+0.98%)
May 18, 2016 26.48 26.66 26.17 26.49 887,089 +0.22(+0.85%)
May 17, 2016 26.22 26.33 26.08 26.27 432,656 +0.12(+0.46%)
May 16, 2016 26.21 26.27 26.07 26.15 449,017 -0.32(-1.19%)
May 13, 2016 26.27 26.51 26.12 26.46 1,114,524 +0.45(+1.75%)
May 12, 2016 25.77 26.09 25.75 26.01 695,550 +0.07(+0.29%)
May 11, 2016 25.90 25.99 25.76 25.93 510,903 +0.06(+0.21%)
May 10, 2016 26.16 26.16 25.86 25.88 352,830 -0.51(-1.93%)
May 09, 2016 26.10 26.44 26.10 26.39 710,138 +0.33(+1.28%)
May 06, 2016 26.19 26.19 25.93 26.05 612,343 -0.03(-0.11%)
May 05, 2016 25.85 26.16 25.80 26.08 562,087 +0.02(+0.07%)
May 04, 2016 25.85 26.09 25.79 26.06 984,117 +0.42(+1.63%)
May 03, 2016 25.46 25.67 25.40 25.65 1,237,414 +0.69(+2.75%)
May 02, 2016 24.87 25.08 24.87 24.96 749,316 +0.06(+0.22%)
Apr 29, 2016 24.88 25.09 24.76 24.90 1,037,330 +0.12(+0.49%)
Apr 28, 2016 24.80 24.85 24.59 24.78 933,930 +0.25(+1.02%)
Apr 27, 2016 24.77 24.85 24.51 24.53 490,458 -0.17(-0.68%)
Apr 26, 2016 24.80 24.84 24.69 24.70 287,059 -0.27(-1.08%)
Apr 25, 2016 24.86 25.00 24.82 24.97 246,113 +0.19(+0.75%)
Apr 22, 2016 24.77 24.82 24.60 24.78 329,245 +0.12(+0.49%)
Apr 21, 2016 24.46 24.70 24.46 24.66 407,716 +0.26(+1.06%)
Apr 20, 2016 24.51 24.58 24.29 24.40 984,406 +0.10(+0.42%)
Apr 19, 2016 24.41 24.48 24.25 24.30 1,513,817 -0.39(-1.58%)
Apr 18, 2016 24.91 24.93 24.57 24.69 531,573 -0.11(-0.45%)
Apr 15, 2016 24.66 24.80 24.66 24.80 174,336 +0.16(+0.64%)
Apr 14, 2016 24.56 24.68 24.56 24.64 277,104 +0.11(+0.45%)
Apr 13, 2016 24.59 24.69 24.53 24.53 700,754 -0.47(-1.89%)
Apr 12, 2016 25.27 25.40 24.91 25.01 464,753 -0.38(-1.50%)
Apr 11, 2016 25.27 25.41 25.19 25.39 411,930 -0.34(-1.33%)
Apr 08, 2016 25.58 25.80 25.57 25.73 249,248 -0.40(-1.53%)
Apr 07, 2016 26.02 26.23 25.94 26.13 768,372 +0.46(+1.81%)
Apr 06, 2016 26.06 26.10 25.66 25.66 412,404 -0.31(-1.18%)
Apr 05, 2016 25.91 26.01 25.78 25.97 1,152,200 +0.47(+1.85%)
Apr 04, 2016 25.17 25.50 25.17 25.50 539,861 +0.33(+1.33%)
Apr 01, 2016 25.66 25.71 25.14 25.16 1,097,488 +0.06(+0.22%)
Mar 31, 2016 25.02 25.17 24.92 25.11 983,468 +0.03(+0.11%)
Mar 30, 2016 24.96 25.09 24.86 25.08 486,303 -0.24(-0.95%)
Mar 29, 2016 25.87 25.91 25.32 25.32 1,265,411 -0.38(-1.48%)
Mar 28, 2016 25.78 25.79 25.69 25.70 1,116,895 -0.06(-0.25%)
Mar 24, 2016 26.03 25.77 25.77 25.77 2,929,754 +0.05(+0.18%)
Mar 23, 2016 25.53 25.76 25.53 25.72 1,090,156 +0.44(+1.72%)
Mar 22, 2016 25.48 25.48 25.20 25.28 773,343 +0.05(+0.18%)
Mar 21, 2016 25.31 25.35 25.17 25.24 630,562 -0.06(-0.22%)
Mar 18, 2016 25.29 25.32 25.18 25.29 794,370 -0.13(-0.51%)
Mar 17, 2016 25.65 25.79 25.37 25.42 794,150 -0.59(-2.28%)
Mar 16, 2016 26.74 26.74 25.93 26.02 875,219 -0.55(-2.06%)
Mar 15, 2016 26.60 26.68 26.54 26.56 873,370 +0.39(+1.49%)
Mar 14, 2016 26.10 26.25 26.01 26.17 415,751 +0.18(+0.68%)
Mar 11, 2016 26.19 26.19 25.96 26.00 936,014 -0.59(-2.23%)
Mar 10, 2016 26.47 26.96 26.42 26.59 970,489 -0.03(-0.10%)
Mar 09, 2016 26.63 26.70 26.49 26.62 523,794 -0.19(-0.69%)
Mar 08, 2016 26.68 26.89 26.63 26.80 929,132 +0.46(+1.76%)
Mar 07, 2016 26.57 26.57 26.22 26.34 1,256,025 +0.04(+0.14%)
Mar 04, 2016 26.57 26.64 26.19 26.30 869,896 -0.53(-1.97%)
Mar 03, 2016 27.12 27.16 26.83 26.83 381,089 -0.33(-1.23%)
Mar 02, 2016 27.46 27.53 27.14 27.17 1,343,279 -0.36(-1.31%)
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.