EBUL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 28 2025 | 10.08 | -0.12 | -1.22% | 10.08 | 10.08 | 10.08 | 2,050 |
Feb 27 2025 | 10.204 | -0.15 | -1.41% | 10.236 | 10.236 | 10.184 | 1,634 |
Feb 26 2025 | 10.35 | -0.08 | -0.81% | 10.35 | 10.35 | 10.35 | 500 |
Feb 25 2025 | 10.434 | 0.00 | 0.04% | 10.44 | 10.456 | 10.434 | 2,147 |
Feb 24 2025 | 10.43 | 0.01 | 0.13% | 10.492 | 10.492 | 10.43 | 403 |
Feb 21 2025 | 10.416 | -0.02 | -0.17% | 10.416 | 10.416 | 10.416 | 330 |
Feb 20 2025 | 10.434 | 0.06 | 0.58% | 10.504 | 10.504 | 10.434 | 18,031 |
Feb 19 2025 | 10.374 | 0.00 | 0.00% | 10.374 | 10.374 | 10.374 | 0 |
Feb 18 2025 | 10.374 | 0.07 | 0.68% | 10.33 | 10.374 | 10.33 | 129 |
Feb 17 2025 | 10.304 | 0.00 | -0.02% | 10.302 | 10.304 | 10.302 | 238 |
Feb 14 2025 | 10.306 | -0.06 | -0.62% | 10.398 | 10.398 | 10.306 | 803 |
Feb 13 2025 | 10.37 | 0.05 | 0.48% | 10.414 | 10.414 | 10.37 | 4,815 |
Feb 12 2025 | 10.32 | 0.00 | 0.00% | 10.312 | 10.32 | 10.288 | 674 |
Feb 11 2025 | 10.32 | -0.02 | -0.17% | 10.372 | 10.372 | 10.32 | 194 |
Feb 10 2025 | 10.338 | 0.11 | 1.08% | 10.338 | 10.338 | 10.338 | 55 |
Feb 07 2025 | 10.228 | 0.04 | 0.39% | 10.218 | 10.228 | 10.212 | 2,623 |
Feb 06 2025 | 10.188 | -0.07 | -0.68% | 10.16 | 10.188 | 10.16 | 662 |
Feb 05 2025 | 10.258 | 0.13 | 1.26% | 10.24 | 10.258 | 10.22 | 2,143 |
Feb 04 2025 | 10.13 | 0.12 | 1.20% | 10.042 | 10.13 | 10.042 | 696 |
Feb 03 2025 | 10.01 | -0.01 | -0.08% | 10.01 | 10.01 | 10.01 | 991 |
Jan 31 2025 | 10.018 | 0.00 | 0.00% | 10.018 | 10.018 | 10.018 | 0 |
Jan 30 2025 | 10.018 | 0.14 | 1.46% | 9.909 | 10.018 | 9.909 | 202 |
Jan 29 2025 | 9.874 | 0.03 | 0.26% | 9.874 | 9.874 | 9.874 | 101 |
Jan 28 2025 | 9.848 | 0.05 | 0.52% | 9.848 | 9.848 | 9.848 | 403 |
Jan 27 2025 | 9.797 | -0.07 | -0.67% | 9.885 | 9.886 | 9.797 | 1,144 |
Jan 24 2025 | 9.863 | 0.06 | 0.64% | 9.863 | 9.863 | 9.863 | 1,655 |
Jan 23 2025 | 9.80 | -0.05 | -0.48% | 9.797 | 9.80 | 9.797 | 1,700 |
Jan 22 2025 | 9.847 | 0.04 | 0.41% | 9.86 | 9.86 | 9.847 | 4,180 |
Jan 21 2025 | 9.807 | 0.01 | 0.07% | 9.807 | 9.807 | 9.807 | 364 |
Jan 20 2025 | 9.80 | 0.03 | 0.31% | 9.799 | 9.80 | 9.799 | 128 |
Jan 17 2025 | 9.77 | -0.01 | -0.07% | 9.764 | 9.77 | 9.764 | 1,140 |
Jan 16 2025 | 9.777 | 0.14 | 1.45% | 9.747 | 9.794 | 9.747 | 555 |
Jan 15 2025 | 9.637 | 0.09 | 0.99% | 9.637 | 9.637 | 9.637 | 311 |
Jan 14 2025 | 9.543 | -0.03 | -0.32% | 9.543 | 9.543 | 9.543 | 3,200 |
Jan 13 2025 | 9.574 | -0.16 | -1.65% | 9.636 | 9.636 | 9.574 | 1,526 |
Jan 10 2025 | 9.735 | 0.13 | 1.36% | 9.735 | 9.735 | 9.735 | 1,000 |
Jan 09 2025 | 9.604 | 0.08 | 0.88% | 9.604 | 9.604 | 9.604 | 22 |
Jan 08 2025 | 9.52 | 0.00 | -0.02% | 9.52 | 9.52 | 9.52 | 100 |
Jan 07 2025 | 9.522 | 0.02 | 0.17% | 9.522 | 9.522 | 9.522 | 1,200 |
Jan 06 2025 | 9.506 | 0.00 | 0.00% | 9.506 | 9.506 | 9.506 | 0 |
Jan 03 2025 | 9.506 | 0.03 | 0.30% | 9.506 | 9.506 | 9.506 | 5,000 |
Jan 02 2025 | 9.478 | 0.11 | 1.17% | 9.519 | 9.519 | 9.441 | 1,163 |
Dec 30 2024 | 9.368 | 0.00 | 0.00% | 9.368 | 9.368 | 9.368 | 0 |
Dec 27 2024 | 9.368 | 0.00 | 0.00% | 9.368 | 9.368 | 9.368 | 0 |
Dec 23 2024 | 9.368 | 0.01 | 0.14% | 9.433 | 9.433 | 9.354 | 1,174 |
Dec 20 2024 | 9.355 | 0.04 | 0.40% | 9.355 | 9.355 | 9.355 | 38 |
Dec 19 2024 | 9.318 | -0.15 | -1.54% | 9.384 | 9.397 | 9.318 | 2,935 |
Dec 18 2024 | 9.464 | 0.01 | 0.12% | 9.479 | 9.479 | 9.464 | 2,810 |
Dec 17 2024 | 9.453 | -0.07 | -0.74% | 9.465 | 9.468 | 9.453 | 300 |
Dec 16 2024 | 9.523 | -0.02 | -0.22% | 9.523 | 9.523 | 9.523 | 1,799 |
Dec 13 2024 | 9.544 | -0.09 | -0.98% | 9.583 | 9.585 | 9.543 | 3,182 |
Dec 12 2024 | 9.638 | -0.17 | -1.77% | 9.657 | 9.694 | 9.638 | 4,457 |
Dec 11 2024 | 9.812 | 0.22 | 2.27% | 9.71 | 9.812 | 9.698 | 645 |
Dec 10 2024 | 9.594 | 0.02 | 0.24% | 9.594 | 9.594 | 9.594 | 525 |
Dec 09 2024 | 9.571 | 0.10 | 1.06% | 9.503 | 9.571 | 9.503 | 961 |
Dec 06 2024 | 9.471 | -0.02 | -0.16% | 9.471 | 9.471 | 9.471 | 130 |
Dec 05 2024 | 9.486 | 0.00 | -0.04% | 9.49 | 9.513 | 9.486 | 1,756 |
Dec 04 2024 | 9.49 | -0.01 | -0.13% | 9.465 | 9.491 | 9.465 | 3,400 |
Dec 03 2024 | 9.502 | 0.00 | 0.00% | 9.502 | 9.502 | 9.502 | 0 |
Dec 02 2024 | 9.502 | -0.05 | -0.50% | 9.439 | 9.502 | 9.439 | 705 |