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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	13.64	13.64	13.54	13.55	14,946	-0.10(-0.70%)
Jun 14, 2024	13.74	13.74	13.64	13.65	8,833	-0.01(-0.07%)
Jun 13, 2024	13.67	13.71	13.65	13.66	7,838	+0.00(+0.00%)
Jun 12, 2024	13.61	13.66	13.54	13.66	16,849	-0.11(-0.76%)
Jun 11, 2024	13.82	13.83	13.77	13.77	7,757	+0.06(+0.44%)
Jun 10, 2024	13.76	13.76	13.69	13.71	24,667	-0.08(-0.58%)
Jun 07, 2024	13.69	13.81	13.69	13.79	26,980	+0.18(+1.29%)
Jun 06, 2024	13.61	13.67	13.61	13.61	27,652	-0.08(-0.62%)
Jun 05, 2024	13.77	13.77	13.69	13.69	8,725	-0.24(-1.69%)
Jun 04, 2024	13.94	13.99	13.90	13.93	35,871	+0.21(+1.53%)
Jun 03, 2024	13.67	13.78	13.66	13.72	31,439	-0.15(-1.08%)
May 31, 2024	13.88	13.97	13.86	13.87	38,642	+0.15(+1.13%)
May 30, 2024	13.77	13.77	13.69	13.71	11,626	+0.04(+0.33%)
May 29, 2024	13.68	13.70	13.66	13.67	22,170	+0.20(+1.45%)
May 28, 2024	13.43	13.50	13.43	13.47	8,687	+0.01(+0.07%)
May 24, 2024	13.47	13.47	13.44	13.46	11,369	-0.03(-0.19%)
May 23, 2024	13.34	13.50	13.33	13.49	8,164	+0.12(+0.89%)
May 22, 2024	13.33	13.40	13.33	13.37	4,222	+0.04(+0.27%)
May 21, 2024	13.33	13.37	13.32	13.34	4,710	+0.09(+0.68%)
May 20, 2024	13.26	13.27	13.24	13.24	26,487	+0.05(+0.42%)
May 17, 2024	13.22	13.26	13.19	13.19	5,246	-0.07(-0.49%)
May 16, 2024	13.28	13.28	13.23	13.26	9,521	-0.02(-0.15%)
May 15, 2024	13.35	13.37	13.27	13.28	14,688	-0.13(-0.97%)
May 14, 2024	13.44	13.46	13.40	13.40	74,529	-0.08(-0.56%)
May 13, 2024	13.48	13.48	13.45	13.48	4,960	-0.09(-0.70%)
May 10, 2024	13.53	13.59	13.53	13.57	5,153	-0.03(-0.22%)
May 09, 2024	13.66	13.66	13.60	13.61	14,178	-0.03(-0.19%)
May 08, 2024	13.67	13.67	13.63	13.63	2,850	+0.00(+0.01%)
May 07, 2024	13.62	13.66	13.62	13.63	13,853	+0.07(+0.52%)
May 06, 2024	13.54	13.59	13.54	13.56	10,231	-0.00(-0.04%)
May 03, 2024	13.56	13.66	13.56	13.56	24,184	-0.12(-0.84%)
May 02, 2024	13.85	13.88	13.65	13.68	223,664	-0.36(-2.56%)
May 01, 2024	14.01	14.06	14.01	14.04	4,470	-0.02(-0.11%)
Apr 30, 2024	13.96	14.05	13.96	14.05	23,041	+0.19(+1.33%)
Apr 29, 2024	13.93	13.93	13.86	13.87	5,107	-0.12(-0.82%)
Apr 26, 2024	14.06	14.06	13.98	13.98	9,684	-0.17(-1.17%)
Apr 25, 2024	14.31	14.31	14.15	14.15	7,445	-0.01(-0.07%)
Apr 24, 2024	14.12	14.22	14.12	14.16	8,667	-0.06(-0.44%)
Apr 23, 2024	14.27	14.28	14.21	14.22	63,568	-0.12(-0.82%)
Apr 22, 2024	14.49	14.53	14.32	14.34	23,174	-0.15(-1.05%)
Apr 19, 2024	14.49	14.53	14.46	14.49	11,344	+0.07(+0.50%)
Apr 18, 2024	14.39	14.46	14.35	14.42	84,755	-0.08(-0.55%)
Apr 17, 2024	14.41	14.51	14.41	14.50	96,724	+0.04(+0.29%)
Apr 16, 2024	14.49	14.50	14.41	14.46	38,131	+0.18(+1.24%)
Apr 15, 2024	14.08	14.29	14.08	14.28	23,270	+0.09(+0.67%)
Apr 12, 2024	14.05	14.20	14.02	14.19	27,713	+0.34(+2.42%)
Apr 11, 2024	13.84	13.94	13.84	13.85	6,435	-0.10(-0.68%)
Apr 10, 2024	13.92	13.99	13.92	13.95	32,671	+0.20(+1.42%)
Apr 09, 2024	13.77	13.81	13.75	13.75	7,131	-0.09(-0.62%)
Apr 08, 2024	13.83	13.85	13.82	13.84	15,440	-0.09(-0.68%)
Apr 05, 2024	13.98	13.99	13.90	13.93	12,895	-0.02(-0.11%)
Apr 04, 2024	13.76	13.96	13.74	13.95	25,562	+0.06(+0.42%)
Apr 03, 2024	13.95	13.98	13.87	13.89	23,714	-0.01(-0.10%)
Apr 02, 2024	13.91	13.91	13.86	13.90	8,001	-0.04(-0.28%)
Apr 01, 2024	13.90	13.97	13.85	13.94	16,690	-0.02(-0.14%)
Mar 28, 2024	13.97	13.95	13.94	13.96	26,533	-0.06(-0.43%)
Mar 27, 2024	14.05	14.05	14.02	14.02	314,536	+0.00(+0.00%)
Mar 26, 2024	13.98	14.02	13.98	14.02	8,356	+0.00(+0.04%)
Mar 25, 2024	14.02	14.02	14.00	14.02	14,236	-0.01(-0.07%)
Mar 22, 2024	14.02	14.04	14.00	14.03	14,115	+0.12(+0.83%)
Mar 21, 2024	13.85	13.92	13.84	13.91	10,708	-0.01(-0.07%)
Mar 20, 2024	14.06	14.07	13.92	13.92	16,998	-0.29(-2.01%)
Mar 19, 2024	14.24	14.28	14.18	14.21	15,055	+0.07(+0.50%)
Mar 18, 2024	14.04	14.14	14.04	14.13	11,157	-0.03(-0.21%)
Mar 15, 2024	14.10	14.16	14.10	14.16	24,157	+0.12(+0.89%)
Mar 14, 2024	13.96	14.09	13.96	14.04	24,013	+0.05(+0.36%)
Mar 13, 2024	13.98	14.00	13.96	13.99	42,179	+0.05(+0.36%)
Mar 12, 2024	13.99	14.03	13.94	13.94	30,136	-0.15(-1.04%)
Mar 11, 2024	14.11	14.11	14.05	14.09	14,976	-0.02(-0.18%)
Mar 08, 2024	14.04	14.13	14.02	14.11	23,850	+0.01(+0.07%)
Mar 07, 2024	14.13	14.19	14.09	14.10	13,449	-0.07(-0.50%)
Mar 06, 2024	14.17	14.19	14.12	14.17	21,328	-0.21(-1.49%)
Mar 05, 2024	14.34	14.40	14.31	14.38	29,385	+0.13(+0.95%)
Mar 04, 2024	14.21	14.26	14.21	14.25	7,930	+0.03(+0.21%)
Mar 01, 2024	14.28	14.29	14.20	14.22	10,057	-0.17(-1.15%)
Feb 29, 2024	14.33	14.40	14.32	14.39	11,975	-0.01(-0.04%)
Feb 28, 2024	14.33	14.41	14.33	14.39	64,863	+0.18(+1.30%)
Feb 27, 2024	14.19	14.21	14.19	14.21	5,150	-0.01(-0.10%)
Feb 26, 2024	14.22	14.25	14.21	14.22	59,552	+0.07(+0.46%)
Feb 23, 2024	14.18	14.19	14.15	14.15	7,868	-0.00(-0.00%)
Feb 22, 2024	14.16	14.21	14.14	14.15	13,558	-0.13(-0.94%)
Feb 21, 2024	14.30	14.33	14.26	14.29	25,301	-0.02(-0.10%)
Feb 20, 2024	14.29	14.34	14.29	14.30	7,528	-0.02(-0.10%)
Feb 16, 2024	14.32	14.36	14.28	14.32	3,583	-0.06(-0.42%)
Feb 15, 2024	14.43	14.45	14.38	14.38	10,994	-0.04(-0.28%)
Feb 14, 2024	14.47	14.51	14.42	14.42	63,253	-0.23(-1.57%)
Feb 13, 2024	14.56	14.72	14.55	14.65	11,257	+0.28(+1.95%)
Feb 12, 2024	14.47	14.47	14.31	14.37	60,188	-0.12(-0.86%)
Feb 09, 2024	14.59	14.60	14.48	14.49	6,712	-0.06(-0.41%)
Feb 08, 2024	14.54	14.59	14.54	14.55	11,300	+0.11(+0.73%)
Feb 07, 2024	14.49	14.52	14.45	14.45	49,840	-0.04(-0.28%)
Feb 06, 2024	14.60	14.60	14.49	14.49	19,159	-0.33(-2.23%)
Feb 05, 2024	14.86	14.88	14.78	14.82	36,958	+0.00(+0.00%)
Feb 02, 2024	14.83	14.89	14.82	14.82	36,855	+0.04(+0.24%)
Feb 01, 2024	14.80	14.86	14.79	14.79	16,771	-0.13(-0.90%)
Jan 31, 2024	14.87	14.96	14.81	14.92	32,004	+0.07(+0.47%)
Jan 30, 2024	14.91	14.91	14.84	14.85	62,521	+0.13(+0.88%)
Jan 29, 2024	14.73	14.79	14.71	14.72	17,809	-0.01(-0.07%)
Jan 26, 2024	14.73	14.75	14.68	14.73	18,029	+0.01(+0.07%)
Jan 25, 2024	14.69	14.77	14.69	14.72	26,512	-0.03(-0.20%)
Jan 24, 2024	14.68	14.76	14.66	14.75	35,554	-0.15(-1.01%)
Jan 23, 2024	14.94	14.97	14.90	14.90	30,398	-0.13(-0.86%)
Jan 22, 2024	15.06	15.09	15.00	15.03	85,732	+0.13(+0.91%)
Jan 19, 2024	15.00	15.06	14.89	14.89	26,521	-0.17(-1.10%)
Jan 18, 2024	15.09	15.11	15.04	15.06	72,581	-0.11(-0.71%)
Jan 17, 2024	15.25	15.25	15.17	15.17	131,544	+0.21(+1.42%)
Jan 16, 2024	14.86	14.97	14.83	14.95	32,739	+0.37(+2.57%)
Jan 12, 2024	14.51	14.59	14.48	14.58	36,826	-0.05(-0.34%)
Jan 11, 2024	14.61	14.73	14.61	14.63	16,988	-0.06(-0.41%)
Jan 10, 2024	14.69	14.72	14.68	14.69	33,479	+0.04(+0.24%)
Jan 09, 2024	14.68	14.68	14.63	14.65	32,990	+0.19(+1.35%)
Jan 08, 2024	14.60	14.60	14.44	14.46	30,526	-0.02(-0.14%)
Jan 05, 2024	14.49	14.49	14.38	14.48	49,369	-0.00(-0.01%)
Jan 04, 2024	14.47	14.49	14.43	14.48	298,171	+0.06(+0.43%)
Jan 03, 2024	14.50	14.50	14.39	14.42	38,198	+0.06(+0.43%)
Jan 02, 2024	14.32	14.38	14.30	14.36	20,123	+0.21(+1.47%)
Dec 29, 2023	14.13	14.19	14.12	14.15	35,457	-0.03(-0.21%)
Dec 28, 2023	14.17	14.18	14.09	14.18	15,875	-0.10(-0.70%)
Dec 27, 2023	14.31	14.31	14.26	14.28	39,097	-0.07(-0.52%)
Dec 26, 2023	14.34	14.39	14.34	14.35	287,726	-0.11(-0.76%)
Dec 22, 2023	14.46	14.50	14.44	14.47	44,427	+0.08(+0.56%)
Dec 21, 2023	14.45	14.48	14.38	14.38	24,230	-0.27(-1.82%)
Dec 20, 2023	14.48	14.66	14.48	14.65	8,901	+0.27(+1.88%)
Dec 19, 2023	14.44	14.44	14.37	14.38	22,087	-0.12(-0.82%)
Dec 18, 2023	14.49	14.57	14.49	14.50	3,150	-0.00(-0.00%)
Dec 15, 2023	14.46	14.51	14.41	14.50	15,286	+0.09(+0.63%)
Dec 14, 2023	14.47	14.47	14.40	14.41	16,455	-0.20(-1.36%)
Dec 13, 2023	14.86	14.92	14.61	14.61	12,778	-0.16(-1.08%)
Dec 12, 2023	14.79	14.85	14.76	14.76	5,590	+0.00(+0.01%)
Dec 11, 2023	14.83	14.83	14.76	14.76	26,062	-0.07(-0.50%)
Dec 08, 2023	14.86	14.90	14.82	14.84	28,264	+0.05(+0.37%)
Dec 07, 2023	14.82	14.83	14.77	14.78	38,350	-0.07(-0.46%)
Dec 06, 2023	14.75	14.85	14.74	14.85	25,848	+0.03(+0.20%)
Dec 05, 2023	14.85	14.88	14.81	14.82	11,745	+0.08(+0.53%)
Dec 04, 2023	14.69	14.76	14.66	14.74	66,424	+0.18(+1.25%)
Dec 01, 2023	14.73	14.73	14.56	14.56	13,771	-0.05(-0.37%)
Nov 30, 2023	14.65	14.70	14.61	14.62	34,705	-0.03(-0.20%)
Nov 29, 2023	14.63	14.65	14.56	14.65	42,818	+0.09(+0.64%)
Nov 28, 2023	14.61	14.62	14.53	14.55	24,926	-0.12(-0.81%)
Nov 27, 2023	14.66	14.70	14.66	14.67	36,658	+0.07(+0.51%)
Nov 24, 2023	14.67	14.67	14.60	14.60	16,270	-0.01(-0.10%)
Nov 22, 2023	14.60	14.65	14.60	14.61	26,021	+0.03(+0.24%)
Nov 21, 2023	14.54	14.59	14.49	14.58	38,151	+0.11(+0.75%)
Nov 20, 2023	14.56	14.57	14.45	14.47	29,125	-0.19(-1.31%)
Nov 17, 2023	14.66	14.68	14.65	14.66	31,509	+0.00(+0.00%)
Nov 16, 2023	14.60	14.72	14.60	14.66	12,140	+0.12(+0.85%)
Nov 15, 2023	14.53	14.54	14.44	14.54	49,479	-0.11(-0.74%)
Nov 14, 2023	14.81	14.81	14.62	14.65	120,850	-0.38(-2.56%)
Nov 13, 2023	15.07	15.12	14.99	15.03	56,337	-0.00(-0.00%)
Nov 10, 2023	15.14	15.16	15.02	15.03	161,859	-0.10(-0.65%)
Nov 09, 2023	14.99	15.15	14.98	15.13	328,140	+0.15(+0.99%)
Nov 08, 2023	14.99	15.01	14.95	14.98	27,606	+0.09(+0.59%)
Nov 07, 2023	15.01	15.01	14.88	14.89	29,026	+0.07(+0.47%)
Nov 06, 2023	14.77	14.86	14.77	14.82	26,343	-0.14(-0.92%)
Nov 03, 2023	15.06	15.07	14.93	14.96	611,528	-0.31(-2.00%)
Nov 02, 2023	15.30	15.36	15.27	15.27	124,974	-0.29(-1.84%)
Nov 01, 2023	15.71	15.71	15.54	15.55	46,410	-0.15(-0.94%)
Oct 31, 2023	15.75	15.82	15.69	15.70	233,778	+0.10(+0.63%)
Oct 30, 2023	15.54	15.64	15.49	15.60	53,641	-0.14(-0.88%)
Oct 27, 2023	15.58	15.78	15.58	15.74	255,687	-0.01(-0.06%)
Oct 26, 2023	15.81	15.81	15.69	15.75	268,137	+0.11(+0.69%)
Oct 25, 2023	15.60	15.67	15.56	15.64	533,434	+0.20(+1.28%)
Oct 24, 2023	15.61	15.61	15.43	15.44	32,280	-0.21(-1.32%)
Oct 23, 2023	15.77	15.81	15.58	15.65	400,972	+0.03(+0.19%)
Oct 20, 2023	15.54	15.63	15.53	15.62	29,157	+0.20(+1.28%)
Oct 19, 2023	15.37	15.44	15.33	15.42	44,148	+0.10(+0.64%)
Oct 18, 2023	15.28	15.36	15.24	15.32	99,163	+0.23(+1.50%)
Oct 17, 2023	15.17	15.17	15.03	15.10	161,443	+0.04(+0.26%)
Oct 16, 2023	15.15	15.17	15.04	15.06	4,963	-0.11(-0.75%)
Oct 13, 2023	15.18	15.20	15.16	15.17	37,217	+0.07(+0.46%)
Oct 12, 2023	14.89	15.12	14.89	15.10	22,950	+0.16(+1.09%)
Oct 11, 2023	14.92	14.99	14.89	14.94	78,793	-0.08(-0.52%)
Oct 10, 2023	15.14	15.14	15.01	15.02	37,754	-0.23(-1.52%)
Oct 09, 2023	15.36	15.39	15.24	15.25	34,819	+0.09(+0.61%)
Oct 06, 2023	15.38	15.38	15.14	15.16	48,385	-0.24(-1.54%)
Oct 05, 2023	15.45	15.48	15.37	15.39	25,201	-0.03(-0.20%)
Oct 04, 2023	15.44	15.47	15.39	15.42	83,973	+0.03(+0.20%)
Oct 03, 2023	15.35	15.40	15.28	15.39	38,223	+0.20(+1.30%)
Oct 02, 2023	15.13	15.22	15.13	15.20	31,116	+0.09(+0.59%)
Sep 29, 2023	14.97	15.12	14.93	15.11	70,788	-0.01(-0.06%)
Sep 28, 2023	15.24	15.24	15.09	15.12	106,008	-0.01(-0.07%)
Sep 27, 2023	15.08	15.21	15.08	15.13	170,233	-0.04(-0.26%)
Sep 26, 2023	15.10	15.18	15.06	15.17	44,500	+0.21(+1.42%)
Sep 25, 2023	14.97	14.97	14.95	14.96	44,777	+0.08(+0.53%)
Sep 22, 2023	14.82	14.88	14.79	14.88	49,463	-0.16(-1.08%)
Sep 21, 2023	15.01	15.05	15.00	15.04	48,519	+0.25(+1.70%)
Sep 20, 2023	14.65	14.79	14.65	14.79	7,942	+0.07(+0.45%)
Sep 19, 2023	14.69	14.76	14.68	14.72	29,909	+0.08(+0.57%)
Sep 18, 2023	14.72	14.72	14.62	14.64	47,454	+0.02(+0.13%)
Sep 15, 2023	14.55	14.63	14.54	14.62	15,618	+0.07(+0.50%)
Sep 14, 2023	14.56	14.58	14.51	14.55	39,065	-0.10(-0.67%)
Sep 13, 2023	14.67	14.67	14.61	14.64	21,978	+0.02(+0.17%)
Sep 12, 2023	14.73	14.73	14.59	14.62	28,113	+0.04(+0.27%)
Sep 11, 2023	14.62	14.64	14.58	14.58	54,565	-0.17(-1.16%)
Sep 08, 2023	14.77	14.77	14.72	14.75	59,835	-0.01(-0.10%)
Sep 07, 2023	14.74	14.79	14.74	14.77	185,399	+0.17(+1.17%)
Sep 06, 2023	14.53	14.61	14.51	14.59	26,210	+0.08(+0.57%)
Sep 05, 2023	14.48	14.53	14.48	14.51	15,852	+0.13(+0.88%)
Sep 01, 2023	14.35	14.42	14.33	14.38	32,148	-0.17(-1.14%)
Aug 31, 2023	14.51	14.56	14.49	14.55	154,575	+0.17(+1.15%)
Aug 30, 2023	14.38	14.41	14.34	14.38	37,168	+0.02(+0.14%)
Aug 29, 2023	14.48	14.48	14.31	14.37	53,438	-0.13(-0.91%)
Aug 28, 2023	14.53	14.53	14.50	14.50	32,479	-0.15(-1.00%)
Aug 25, 2023	14.67	14.75	14.62	14.64	65,436	+0.00(+0.03%)
Aug 24, 2023	14.54	14.65	14.52	14.64	36,119	+0.04(+0.31%)
Aug 23, 2023	14.68	14.68	14.57	14.59	49,169	-0.21(-1.43%)
Aug 22, 2023	14.73	14.84	14.72	14.80	19,235	+0.01(+0.07%)
Aug 21, 2023	14.86	14.87	14.78	14.79	72,278	-0.01(-0.10%)
Aug 18, 2023	14.85	14.88	14.79	14.81	126,933	+0.10(+0.69%)
Aug 17, 2023	14.55	14.72	14.55	14.71	101,250	-0.05(-0.33%)
Aug 16, 2023	14.72	14.76	14.64	14.76	139,968	+0.17(+1.14%)
Aug 15, 2023	14.49	14.62	14.49	14.59	53,344	+0.15(+1.01%)
Aug 14, 2023	14.54	14.55	14.42	14.44	22,263	+0.07(+0.48%)
Aug 11, 2023	14.31	14.39	14.31	14.37	26,288	+0.23(+1.66%)
Aug 10, 2023	14.06	14.16	13.97	14.14	43,565	-0.03(-0.21%)
Aug 09, 2023	14.14	14.23	14.13	14.17	89,022	-0.02(-0.14%)
Aug 08, 2023	14.23	14.31	14.19	14.19	87,661	+0.16(+1.13%)
Aug 07, 2023	14.03	14.08	14.03	14.03	15,201	+0.03(+0.22%)
Aug 04, 2023	13.96	14.01	13.88	14.00	75,390	+0.02(+0.14%)
Aug 03, 2023	14.00	14.01	13.95	13.98	62,781	-0.06(-0.42%)
Aug 02, 2023	13.96	14.07	13.96	14.04	66,837	+0.34(+2.46%)
Aug 01, 2023	13.67	13.71	13.65	13.70	5,565	+0.17(+1.26%)
Jul 31, 2023	13.55	13.55	13.52	13.53	4,177	-0.01(-0.11%)
Jul 28, 2023	13.61	13.61	13.52	13.54	42,961	-0.32(-2.32%)
Jul 27, 2023	13.69	13.88	13.69	13.87	134,077	+0.18(+1.32%)
Jul 26, 2023	13.77	13.77	13.65	13.69	88,004	-0.08(-0.55%)
Jul 25, 2023	13.69	13.76	13.69	13.76	17,748	-0.11(-0.81%)
Jul 24, 2023	14.01	14.03	13.84	13.87	108,049	-0.18(-1.30%)
Jul 21, 2023	14.04	14.06	14.02	14.06	19,436	+0.02(+0.14%)
Jul 20, 2023	13.98	14.05	13.97	14.04	60,542	+0.11(+0.81%)
Jul 19, 2023	13.87	13.94	13.82	13.93	57,787	+0.02(+0.18%)
Jul 18, 2023	13.87	13.94	13.87	13.90	171,753	+0.10(+0.71%)
Jul 17, 2023	13.84	13.84	13.80	13.80	1,602	-0.01(-0.08%)
Jul 14, 2023	13.75	13.81	13.75	13.81	17,748	+0.09(+0.68%)
Jul 13, 2023	13.79	13.79	13.70	13.72	26,894	-0.20(-1.40%)
Jul 12, 2023	13.99	14.00	13.90	13.92	51,991	-0.30(-2.10%)
Jul 11, 2023	14.23	14.31	14.21	14.21	74,920	-0.16(-1.12%)
Jul 10, 2023	14.47	14.47	14.36	14.37	22,051	+0.03(+0.20%)
Jul 07, 2023	14.46	14.48	14.30	14.35	18,928	-0.19(-1.32%)
Jul 06, 2023	14.44	14.57	14.44	14.54	35,824	+0.30(+2.14%)
Jul 05, 2023	14.23	14.25	14.22	14.23	2,214	+0.08(+0.59%)