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 )

42.36 +0.84 (+2.02%)
Official Closing Price Updated: 4:10 PM EST, Nov 26, 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 (%)
Nov 25, 2024 41.54 43.35 41.34 41.52 58,572 -1.01(-2.37%)
Nov 22, 2024 42.68 43.31 42.53 42.53 5,733 -0.55(-1.29%)
Nov 21, 2024 43.42 43.42 43.02 43.08 1,409 -0.31(-0.71%)
Nov 20, 2024 43.73 43.75 43.39 43.39 2,270 +0.68(+1.59%)
Nov 19, 2024 43.01 43.01 42.64 42.71 1,722 +0.09(+0.21%)
Nov 18, 2024 42.59 42.62 42.45 42.62 4,188 -0.34(-0.79%)
Nov 15, 2024 43.28 43.41 42.81 42.96 2,794 +0.34(+0.80%)
Nov 14, 2024 43.08 43.17 42.14 42.62 3,396 -0.11(-0.26%)
Nov 13, 2024 42.73 42.86 42.38 42.73 5,041 +1.21(+2.91%)
Nov 12, 2024 41.64 42.44 41.19 41.52 30,777 +1.01(+2.48%)
Nov 11, 2024 40.27 40.52 40.27 40.52 2,682 -0.21(-0.53%)
Nov 08, 2024 40.42 40.81 40.42 40.73 37,009 +0.79(+1.99%)
Nov 07, 2024 40.20 40.28 39.84 39.94 2,240 +29.87(+296.58%)
Nov 06, 2024 10.17 10.53 10.07 10.07 14,766 -0.17(-1.66%)
Nov 05, 2024 10.47 10.50 10.22 10.24 41,094 -0.31(-2.94%)
Nov 04, 2024 10.54 10.63 10.44 10.55 16,612 -0.08(-0.75%)
Nov 01, 2024 10.59 10.64 10.48 10.63 13,759 +0.02(+0.19%)
Oct 31, 2024 10.63 10.80 10.57 10.61 24,308 +0.16(+1.53%)
Oct 30, 2024 10.37 10.45 10.31 10.45 7,000 -0.02(-0.19%)
Oct 29, 2024 10.53 10.53 10.40 10.47 13,862 -0.21(-1.97%)
Oct 28, 2024 10.67 10.74 10.61 10.68 30,701 -0.18(-1.66%)
Oct 25, 2024 10.71 10.87 10.68 10.86 99,447 +0.07(+0.65%)
Oct 24, 2024 10.92 10.92 10.79 10.79 24,535 -0.19(-1.73%)
Oct 23, 2024 10.95 11.06 10.95 10.98 125,429 +0.42(+3.98%)
Oct 22, 2024 10.47 10.61 10.47 10.56 101,443 +0.27(+2.62%)
Oct 21, 2024 10.12 10.32 10.12 10.29 75,967 +0.35(+3.52%)
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%)
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.