Skip to main content

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

9.460 -0.230 (-2.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.