Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.