Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort MSCI Japan -2X ETF (NY: EWV )

9.940 -0.103 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 9.980 9.991 9.940 9.940 10,387 -0.10(-1.02%)
Oct 17, 2024 9.910 10.04 9.910 10.04 9,182 +0.10(+1.03%)
Oct 16, 2024 9.990 10.00 9.915 9.940 139,225 -0.12(-1.19%)
Oct 15, 2024 9.750 10.07 9.750 10.06 51,547 +0.40(+4.14%)
Oct 14, 2024 9.770 9.770 9.630 9.660 30,172 -0.03(-0.31%)
Oct 11, 2024 9.840 9.840 9.680 9.690 22,890 -0.01(-0.10%)
Oct 10, 2024 9.860 9.890 9.700 9.700 22,287 -0.02(-0.21%)
Oct 09, 2024 9.730 9.810 9.680 9.720 46,995 +0.10(+1.04%)
Oct 08, 2024 9.690 9.690 9.550 9.620 33,601 -0.04(-0.41%)
Oct 07, 2024 9.580 9.740 9.580 9.660 59,519 +0.20(+2.11%)
Oct 04, 2024 9.590 9.590 9.420 9.460 48,073 -0.23(-2.37%)
Oct 03, 2024 9.730 9.830 9.660 9.690 87,923 +0.07(+0.73%)
Oct 02, 2024 9.670 9.710 9.570 9.620 44,532 +0.16(+1.69%)
Oct 01, 2024 9.330 9.600 9.330 9.460 46,209 -0.04(-0.42%)
Sep 30, 2024 9.490 9.610 9.419 9.500 82,206 -0.15(-1.55%)
Sep 27, 2024 9.500 9.690 9.370 9.650 46,755 +0.46(+5.01%)
Sep 26, 2024 9.240 9.290 9.090 9.190 84,319 -0.51(-5.26%)
Sep 25, 2024 9.650 9.820 9.610 9.700 31,230 +0.03(+0.27%)
Sep 24, 2024 9.624 9.704 9.624 9.674 33,135 +0.17(+1.77%)
Sep 23, 2024 9.535 9.550 9.456 9.505 32,592 -0.08(-0.83%)
Sep 20, 2024 9.595 9.748 9.555 9.585 22,913 -0.14(-1.43%)
Sep 19, 2024 9.833 9.833 9.565 9.724 74,222 -0.45(-4.39%)
Sep 18, 2024 10.12 10.30 10.00 10.17 101,718 +0.13(+1.28%)
Sep 17, 2024 9.932 10.14 9.872 10.04 21,408 +0.20(+2.01%)
Sep 16, 2024 10.03 10.06 9.818 9.842 30,624 -0.12(-1.19%)
Sep 13, 2024 9.942 10.03 9.872 9.961 12,529 +0.07(+0.70%)
Sep 12, 2024 10.10 10.22 9.892 9.892 39,870 -0.19(-1.87%)
Sep 11, 2024 10.33 10.51 10.06 10.08 100,166 -0.17(-1.64%)
Sep 10, 2024 10.18 10.46 10.18 10.25 82,323 +0.11(+1.07%)
Sep 09, 2024 10.20 10.21 10.02 10.14 83,198 -0.40(-3.76%)
Sep 06, 2024 10.16 10.57 10.05 10.54 67,324 +0.72(+7.37%)
Sep 05, 2024 9.912 9.952 9.793 9.813 75,926 -0.12(-1.20%)
Sep 04, 2024 10.00 10.02 9.733 9.932 132,694 +0.21(+2.14%)
Sep 03, 2024 9.575 9.922 9.436 9.724 156,780 +0.27(+2.83%)
Aug 30, 2024 9.377 9.515 9.337 9.456 135,588 -0.15(-1.55%)
Aug 29, 2024 9.525 9.605 9.377 9.605 76,480 +0.03(+0.31%)
Aug 28, 2024 9.466 9.653 9.396 9.575 76,408 +0.08(+0.84%)
Aug 27, 2024 9.585 9.615 9.446 9.496 33,158 -0.17(-1.74%)
Aug 26, 2024 9.595 9.714 9.545 9.664 77,715 +0.18(+1.88%)
Aug 23, 2024 9.704 9.704 9.415 9.486 225,313 -0.40(-4.04%)
Aug 22, 2024 9.674 9.922 9.615 9.885 36,696 +0.14(+1.45%)
Aug 21, 2024 9.733 9.842 9.714 9.743 48,414 -0.18(-1.80%)
Aug 20, 2024 9.932 9.971 9.823 9.921 39,792 +0.06(+0.65%)
Aug 19, 2024 10.06 10.06 9.838 9.858 32,963 -0.22(-2.21%)
Aug 16, 2024 10.11 10.25 10.06 10.08 28,440 -0.15(-1.45%)
Aug 15, 2024 10.35 10.41 10.14 10.23 83,974 -0.43(-4.03%)
Aug 14, 2024 10.69 10.82 10.61 10.66 42,644 -0.02(-0.15%)
Aug 13, 2024 10.99 10.99 10.64 10.68 32,590 -0.68(-5.96%)
Aug 12, 2024 11.41 11.49 11.21 11.35 52,231 -0.14(-1.23%)
Aug 09, 2024 11.63 11.68 11.48 11.49 29,438 +0.13(+1.18%)
Aug 08, 2024 11.54 11.67 11.34 11.36 47,610 -0.51(-4.26%)
Aug 07, 2024 11.33 11.89 11.18 11.86 126,410 -0.40(-3.23%)
Aug 06, 2024 12.65 12.85 12.02 12.26 68,956 +0.05(+0.41%)
Aug 05, 2024 13.07 13.28 11.98 12.21 142,011 +0.50(+4.23%)
Aug 02, 2024 11.60 11.98 11.47 11.72 167,683 +0.94(+8.74%)
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.