Skip to main content

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

13.45 +0.04 (+0.30%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.42 18.45 18.24 18.26 584,275 -0.08(-0.46%)
May 30, 2019 18.37 18.40 18.28 18.34 342,233 -0.09(-0.51%)
May 29, 2019 18.62 18.66 18.44 18.44 936,473 -0.13(-0.71%)
May 28, 2019 18.45 18.60 18.42 18.57 525,390 -0.04(-0.20%)
May 24, 2019 18.51 18.63 18.48 18.60 648,685 -0.03(-0.15%)
May 23, 2019 18.66 18.72 18.58 18.63 1,676,834 +0.23(+1.27%)
May 22, 2019 18.34 18.42 18.32 18.40 566,093 +0.09(+0.51%)
May 21, 2019 18.43 18.46 18.30 18.30 941,037 -0.24(-1.31%)
May 20, 2019 18.53 18.61 18.47 18.55 627,926 +0.08(+0.46%)
May 17, 2019 18.43 18.48 18.32 18.46 670,440 +0.35(+1.91%)
May 16, 2019 18.06 18.15 17.98 18.12 470,245 +0.07(+0.36%)
May 15, 2019 18.20 18.21 18.02 18.05 771,720 -0.04(-0.21%)
May 14, 2019 18.07 18.16 18.01 18.09 1,210,618 -0.24(-1.33%)
May 13, 2019 18.30 18.42 18.22 18.33 1,755,939 +0.60(+3.38%)
May 10, 2019 17.78 18.01 17.69 17.73 1,055,300 -0.11(-0.63%)
May 09, 2019 17.97 18.08 17.77 17.85 1,017,656 +0.29(+1.66%)
May 08, 2019 17.50 17.57 17.42 17.55 536,591 +0.01(+0.05%)
May 07, 2019 17.40 17.63 17.39 17.55 1,000,177 +0.35(+2.02%)
May 06, 2019 17.40 17.40 17.18 17.20 886,070 +0.35(+2.06%)
May 03, 2019 16.94 16.95 16.83 16.85 930,532 -0.22(-1.26%)
May 02, 2019 17.06 17.14 17.00 17.07 492,665 -0.02(-0.11%)
May 01, 2019 16.95 17.11 16.80 17.09 1,323,408 +0.11(+0.66%)
Apr 30, 2019 16.98 17.07 16.94 16.97 533,606 +0.03(+0.17%)
Apr 29, 2019 16.93 16.97 16.92 16.95 682,353 -0.04(-0.22%)
Apr 26, 2019 17.03 17.06 16.95 16.98 274,275 -0.06(-0.33%)
Apr 25, 2019 17.11 17.17 17.04 17.04 291,186 +0.02(+0.11%)
Apr 24, 2019 16.92 17.07 16.91 17.02 409,624 +0.23(+1.40%)
Apr 23, 2019 16.87 16.87 16.76 16.79 420,261 -0.03(-0.17%)
Apr 22, 2019 16.86 16.89 16.80 16.81 229,509 +0.09(+0.56%)
Apr 18, 2019 16.77 16.80 16.68 16.72 255,507 +0.04(+0.22%)
Apr 17, 2019 16.62 16.74 16.62 16.68 397,732 -0.05(-0.28%)
Apr 16, 2019 16.80 16.80 16.73 16.73 353,631 -0.14(-0.83%)
Apr 15, 2019 16.80 16.93 16.80 16.87 211,551 +0.07(+0.45%)
Apr 12, 2019 16.73 16.81 16.72 16.80 417,172 -0.10(-0.61%)
Apr 11, 2019 16.84 16.95 16.83 16.90 415,871 +0.18(+1.07%)
Apr 10, 2019 16.74 16.76 16.68 16.72 260,166 -0.08(-0.45%)
Apr 09, 2019 16.77 16.81 16.76 16.80 354,808 +0.02(+0.11%)
Apr 08, 2019 16.84 16.87 16.76 16.78 622,169 +0.00(+0.00%)
Apr 05, 2019 16.82 16.85 16.75 16.78 612,001 -0.11(-0.67%)
Apr 04, 2019 17.00 17.00 16.86 16.89 717,262 -0.10(-0.61%)
Apr 03, 2019 16.95 17.01 16.86 16.99 829,750 -0.13(-0.77%)
Apr 02, 2019 17.04 17.16 17.04 17.12 434,923 +0.07(+0.44%)
Apr 01, 2019 17.11 17.14 17.04 17.05 559,306 -0.29(-1.68%)
Mar 29, 2019 17.34 17.41 17.31 17.34 530,209 -0.18(-1.02%)
Mar 28, 2019 17.56 17.63 17.50 17.52 787,121 -0.10(-0.59%)
Mar 27, 2019 17.52 17.69 17.50 17.62 628,891 +0.18(+1.02%)
Mar 26, 2019 17.41 17.53 17.40 17.44 640,759 -0.05(-0.27%)
Mar 25, 2019 17.55 17.58 17.45 17.49 896,529 -0.05(-0.27%)
Mar 22, 2019 17.30 17.55 17.25 17.54 1,304,729 +0.51(+2.97%)
Mar 21, 2019 17.13 17.18 17.03 17.03 794,284 -0.02(-0.11%)
Mar 20, 2019 17.14 17.25 16.92 17.05 915,454 -0.03(-0.18%)
Mar 19, 2019 17.07 17.12 17.02 17.08 432,652 +0.00(+0.00%)
Mar 18, 2019 17.14 17.17 17.08 17.08 522,851 -0.19(-1.08%)
Mar 15, 2019 17.37 17.37 17.26 17.27 867,906 -0.26(-1.49%)
Mar 14, 2019 17.49 17.59 17.49 17.53 467,726 +0.09(+0.54%)
Mar 13, 2019 17.45 17.49 17.42 17.43 301,515 +0.00(+0.00%)
Mar 12, 2019 17.43 17.48 17.41 17.43 448,266 -0.10(-0.59%)
Mar 11, 2019 17.71 17.71 17.52 17.54 381,527 -0.34(-1.88%)
Mar 08, 2019 17.97 17.98 17.86 17.87 720,796 +0.13(+0.74%)
Mar 07, 2019 17.52 17.77 17.52 17.74 828,262 +0.33(+1.88%)
Mar 06, 2019 17.33 17.43 17.29 17.42 594,883 +0.09(+0.54%)
Mar 05, 2019 17.41 17.44 17.30 17.32 445,754 -0.17(-0.96%)
Mar 04, 2019 17.43 17.64 17.42 17.49 702,113 -0.04(-0.21%)
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.