Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort FTSE Europe -2X ETF (NY: EPV )

7.310 -0.130 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.570 8.630 8.520 8.590 228,491 -0.01(-0.12%)
Dec 28, 2023 8.540 8.610 8.509 8.600 130,687 +0.12(+1.42%)
Dec 27, 2023 8.560 8.580 8.470 8.480 198,137 -0.09(-1.05%)
Dec 26, 2023 8.660 8.660 8.550 8.570 57,094 -0.12(-1.38%)
Dec 22, 2023 8.660 8.730 8.620 8.690 188,124 +0.00(+0.00%)
Dec 21, 2023 8.750 8.822 8.690 8.690 129,838 -0.25(-2.80%)
Dec 20, 2023 8.780 8.960 8.729 8.940 206,704 +0.20(+2.29%)
Dec 19, 2023 8.809 8.829 8.735 8.740 132,657 -0.18(-2.00%)
Dec 18, 2023 8.898 8.967 8.898 8.918 81,945 -0.05(-0.55%)
Dec 15, 2023 8.898 8.979 8.869 8.967 228,143 +0.17(+1.97%)
Dec 14, 2023 8.809 8.878 8.705 8.794 439,616 -0.20(-2.20%)
Dec 13, 2023 9.244 9.330 8.972 8.992 266,594 -0.24(-2.62%)
Dec 12, 2023 9.304 9.353 9.234 9.234 51,568 -0.04(-0.43%)
Dec 11, 2023 9.333 9.343 9.264 9.274 136,357 -0.02(-0.21%)
Dec 08, 2023 9.393 9.403 9.274 9.294 154,532 -0.11(-1.16%)
Dec 07, 2023 9.452 9.510 9.353 9.402 96,632 -0.06(-0.63%)
Dec 06, 2023 9.343 9.472 9.303 9.462 93,217 -0.00(-0.05%)
Dec 05, 2023 9.482 9.501 9.412 9.467 52,278 +0.03(+0.37%)
Dec 04, 2023 9.472 9.521 9.412 9.432 72,472 +0.11(+1.17%)
Dec 01, 2023 9.521 9.526 9.304 9.323 122,444 -0.19(-1.98%)
Nov 30, 2023 9.491 9.580 9.467 9.511 56,177 +0.05(+0.52%)
Nov 29, 2023 9.462 9.522 9.402 9.462 95,199 -0.10(-1.03%)
Nov 28, 2023 9.630 9.630 9.504 9.561 139,910 +0.00(+0.00%)
Nov 27, 2023 9.521 9.607 9.521 9.561 58,022 +0.07(+0.73%)
Nov 24, 2023 9.580 9.590 9.482 9.491 79,954 -0.21(-2.14%)
Nov 22, 2023 9.691 9.798 9.684 9.699 85,537 -0.02(-0.20%)
Nov 21, 2023 9.679 9.748 9.659 9.719 82,057 +0.10(+1.03%)
Nov 20, 2023 9.729 9.729 9.605 9.620 156,046 -0.11(-1.12%)
Nov 17, 2023 9.788 9.856 9.719 9.729 179,977 -0.26(-2.57%)
Nov 16, 2023 9.966 10.05 9.915 9.986 225,545 +0.05(+0.50%)
Nov 15, 2023 9.887 9.956 9.857 9.936 209,179 +0.01(+0.10%)
Nov 14, 2023 10.14 10.14 9.908 9.926 288,411 -0.63(-5.99%)
Nov 13, 2023 10.70 10.75 10.54 10.56 259,918 -0.03(-0.28%)
Nov 10, 2023 10.73 10.91 10.59 10.59 302,889 -0.11(-1.02%)
Nov 09, 2023 10.50 10.72 10.48 10.70 292,753 +0.00(+0.00%)
Nov 08, 2023 10.73 10.78 10.64 10.70 187,323 -0.11(-1.01%)
Nov 07, 2023 10.80 10.86 10.74 10.81 176,776 +0.11(+1.02%)
Nov 06, 2023 10.60 10.75 10.60 10.70 129,059 +0.05(+0.46%)
Nov 03, 2023 10.64 10.69 10.51 10.65 711,991 -0.15(-1.37%)
Nov 02, 2023 10.86 10.94 10.79 10.80 494,653 -0.50(-4.46%)
Nov 01, 2023 11.46 11.54 11.29 11.30 387,796 -0.14(-1.21%)
Oct 31, 2023 11.48 11.59 11.40 11.44 210,082 -0.04(-0.34%)
Oct 30, 2023 11.53 11.63 11.48 11.48 253,121 -0.37(-3.13%)
Oct 27, 2023 11.62 11.91 11.60 11.85 479,838 +0.14(+1.23%)
Oct 26, 2023 11.62 11.78 11.54 11.71 355,202 +0.11(+0.93%)
Oct 25, 2023 11.48 11.64 11.40 11.60 249,263 +0.22(+1.91%)
Oct 24, 2023 11.44 11.51 11.37 11.38 373,770 -0.10(-0.86%)
Oct 23, 2023 11.61 11.69 11.32 11.48 429,414 -0.02(-0.17%)
Oct 20, 2023 11.42 11.52 11.35 11.50 315,799 +0.20(+1.75%)
Oct 19, 2023 11.17 11.34 11.08 11.30 322,065 +0.19(+1.69%)
Oct 18, 2023 10.95 11.13 10.92 11.11 291,894 +0.40(+3.69%)
Oct 17, 2023 10.88 10.91 10.63 10.72 465,389 +0.03(+0.28%)
Oct 16, 2023 10.79 10.84 10.68 10.69 140,054 -0.19(-1.75%)
Oct 13, 2023 10.72 10.94 10.70 10.88 238,332 +0.21(+1.97%)
Oct 12, 2023 10.45 10.76 10.45 10.67 206,915 +0.23(+2.18%)
Oct 11, 2023 10.40 10.58 10.40 10.44 280,777 -0.16(-1.49%)
Oct 10, 2023 10.62 10.66 10.50 10.60 328,900 -0.33(-2.99%)
Oct 09, 2023 11.10 11.10 10.90 10.93 402,114 +0.08(+0.73%)
Oct 06, 2023 11.20 11.32 10.80 10.85 691,979 -0.29(-2.58%)
Oct 05, 2023 11.23 11.28 11.12 11.13 166,514 -0.11(-0.97%)
Oct 04, 2023 11.18 11.46 11.18 11.24 259,839 -0.15(-1.30%)
Oct 03, 2023 11.27 11.44 11.23 11.39 324,605 +0.24(+2.13%)
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.