EWU Stock Prices

Data as of Nov 10, 2026

Last

47.96

Change

-0.36

Open

48.08

Previous

48.32

High

48.08

Low

47.59

Bid

-

Ask

-

Volume

593,357

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Nov 7, 2016

Impl Vol

19.8%

Hist Vol

15.8%

Opt Volume

116

Open Int

8,051

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	48.08	48.08	47.59	47.96	-0.36	593,357	116	0.198	0.158
Nov 9, 2026	48.05	48.48	47.83	48.32	+1.10	1,242,223	199	0.161	0.158
Nov 6, 2026	46.91	47.54	46.76	47.22	-0.67	1,445,420	493	0.162	0.157
Nov 5, 2026	48.88	49.05	47.86	47.89	-1.04	940,648	33	0.210	0.156
Nov 4, 2026	48.63	48.95	48.41	48.93	+1.63	1,358,627	29	0.195	0.155
Nov 3, 2026	47.72	47.74	47.20	47.30	-0.73	2,085,456	153	0.176	0.151
Nov 2, 2026	47.84	48.08	47.83	48.03	+0.20	688,270	81	0.168	0.151
Oct 30, 2026	47.74	47.87	47.60	47.83	+0.13	1,348,637	3,007	0.156	0.151
Oct 29, 2026	47.53	47.78	47.48	47.70	+0.41	2,332,092	8	0.165	0.151
Oct 28, 2026	47.20	47.39	47.10	47.29	+0.10	783,196	11	0.152	0.150
Oct 27, 2026	47.16	47.28	47.11	47.19	-0.42	407,182	12	0.157	0.150
Oct 26, 2026	47.64	47.78	47.57	47.61	+0.09	466,224	2	0.000	0.150
Oct 23, 2026	47.40	47.57	47.25	47.52	-0.32	528,313	57	0.187	0.150
Oct 22, 2026	47.71	47.85	47.59	47.84	+0.15	467,196	72	0.210	0.150
Oct 21, 2026	47.93	47.96	47.56	47.69	-0.07	661,176	147	0.153	0.150
Oct 20, 2026	47.52	47.87	47.50	47.76	+0.42	367,313	234	0.172	0.150
Oct 19, 2026	47.58	47.71	47.31	47.34	-0.67	673,301	129	0.139	0.150
Oct 16, 2026	48.14	48.33	47.90	48.01	+0.25	697,452	811	0.143	0.150
Oct 15, 2026	47.63	47.86	47.51	47.76	+0.85	789,664	500	0.151	0.149
Oct 14, 2026	46.80	46.94	46.63	46.91	+0.09	728,527	15	0.154	0.148
Oct 13, 2026	47.17	47.19	46.73	46.82	+0.12	701,016	170	0.000	0.148
Oct 12, 2026	46.68	46.80	46.60	46.70	+0.18	507,921	96	0.177	0.148
Oct 9, 2026	46.34	46.53	46.27	46.52	+0.29	1,459,395	8	0.184	0.148
Oct 8, 2026	45.92	46.24	45.75	46.23	+0.30	923,769	82	0.165	0.149
Oct 7, 2026	45.93	45.99	45.77	45.93	-0.44	573,346	11	0.184	0.149
Oct 6, 2026	46.35	46.51	46.25	46.37	+0.18	579,021	142	0.124	0.149
Oct 5, 2026	46.03	46.26	45.84	46.19	+0.01	1,536,735	41	0.139	0.149
Oct 2, 2026	46.03	46.22	45.85	46.18	+0.00	2,038,267	168	0.211	0.149
Oct 1, 2026	46.12	46.16	45.63	45.89	-0.64	2,083,461	2,592	0.158	0.149
Sep 30, 2026	46.94	47.04	46.51	46.53	-0.32	964,811	14	0.136	0.149
Sep 29, 2026	46.93	47.01	46.57	46.85	-0.42	687,219	140	0.157	0.149
Sep 28, 2026	47.30	47.49	47.11	47.27	-0.05	867,875	19	0.148	0.149
Sep 25, 2026	47.16	47.36	47.03	47.32	+0.16	973,064	32	0.139	0.149
Sep 24, 2026	47.16	47.31	46.94	47.16	+0.07	1,006,174	144	0.142	0.150
Sep 23, 2026	47.24	47.43	47.00	47.09	-0.58	885,289	103	0.127	0.150
Sep 22, 2026	47.69	47.88	47.44	47.67	-0.02	2,686,762	98	0.152	0.149
Sep 21, 2026	47.83	47.83	47.55	47.69	+0.42	477,301	12	0.135	0.149
Sep 18, 2026	47.37	47.37	47.17	47.27	-0.68	867,903	1,796	0.145	0.149
Sep 17, 2026	47.84	47.98	47.74	47.95	+0.49	1,182,426	34	0.143	0.148
Sep 16, 2026	47.91	47.99	47.19	47.46	-0.34	828,996	2,166	0.155	0.148
Sep 15, 2026	47.76	47.87	47.67	47.80	-0.11	477,627	12	0.144	0.148
Sep 14, 2026	48.05	48.20	47.81	47.91	-0.02	957,476	4	0.141	0.148
Sep 11, 2026	48.08	48.08	47.74	47.93	+0.39	446,270	25	0.148	0.148
Sep 10, 2026	47.68	47.73	47.46	47.53	-0.30	663,866	615	0.115	0.148
Sep 9, 2026	48.19	48.19	47.83	47.83	-0.52	758,488	41	0.160	0.148
Sep 8, 2026	48.72	48.81	48.35	48.35	+0.00	401,720	1	0.000	0.148
Sep 4, 2026	48.44	48.73	48.44	48.59	-0.09	350,610	6	0.138	0.148
Sep 3, 2026	48.70	48.78	48.45	48.68	+0.46	704,923	93	0.132	0.148
Sep 2, 2026	48.19	48.32	48.12	48.22	+0.03	3,574,917	60	0.000	0.147
Sep 1, 2026	48.37	48.59	48.14	48.19	-0.18	1,809,674	478	0.138	0.147
Aug 31, 2026	48.63	48.63	48.27	48.37	-0.18	1,672,969	117	0.172	0.148
Aug 28, 2026	48.68	48.72	48.43	48.55	-0.08	637,174	438	0.153	0.148
Aug 27, 2026	48.75	48.78	48.48	48.63	-0.23	713,011	366	0.134	0.148
Aug 26, 2026	49.18	49.24	48.85	48.86	-0.53	518,561	25	0.137	0.148
Aug 25, 2026	49.04	49.39	48.98	49.39	+0.29	456,780	75	0.132	0.147
Aug 24, 2026	48.91	49.16	48.91	49.10	+0.16	422,665	20	0.130	0.147
Aug 21, 2026	48.87	49.03	48.87	48.94	+0.40	501,264	53	0.142	0.148
Aug 20, 2026	48.51	48.75	48.51	48.54	-0.03	473,693	21	0.141	0.147
Aug 19, 2026	48.49	48.66	48.42	48.57	+0.41	955,247	230	0.160	0.148
Aug 18, 2026	48.31	48.43	48.13	48.16	+0.00	369,426	10	0.152	0.147
Aug 17, 2026	48.26	48.33	48.11	48.16	-0.10	938,097	108	0.146	0.147
Aug 14, 2026	48.32	48.41	48.21	48.26	+0.00	434,214	18	0.131	0.148
Aug 13, 2026	48.33	48.33	48.08	48.26	-0.11	488,291	87	0.132	0.148
Aug 12, 2026	48.38	48.42	48.21	48.37	+0.07	586,338	59	0.148	0.148
Aug 11, 2026	48.46	48.64	48.23	48.30	-0.19	1,406,472	26	0.153	0.148
Aug 10, 2026	48.42	48.58	48.38	48.49	-0.15	525,802	37	0.124	0.148

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Nov 7, 2016	2.000	Oct 14, 2016