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 (%)
Oct 31, 2014 59.15 59.44 58.49 58.61 49,588 -1.31(-2.19%)
Oct 30, 2014 61.47 61.47 59.67 59.92 21,774 -0.70(-1.15%)
Oct 29, 2014 59.34 60.97 59.00 60.62 21,633 +1.19(+2.00%)
Oct 28, 2014 60.18 60.20 59.44 59.44 33,660 -1.93(-3.15%)
Oct 27, 2014 62.05 60.75 60.75 61.37 21,586 +0.62(+1.02%)
Oct 24, 2014 61.23 61.33 60.75 60.75 11,787 -0.65(-1.06%)
Oct 23, 2014 61.66 61.72 60.86 61.40 31,343 -1.53(-2.44%)
Oct 22, 2014 61.89 63.00 61.70 62.93 49,128 +1.40(+2.27%)
Oct 21, 2014 62.16 62.78 61.45 61.53 117,490 -2.15(-3.37%)
Oct 20, 2014 64.96 64.96 63.64 63.68 41,328 -0.57(-0.88%)
Oct 17, 2014 64.85 64.97 63.94 64.24 93,560 -3.06(-4.54%)
Oct 16, 2014 69.59 69.59 66.19 67.30 80,475 +1.41(+2.14%)
Oct 15, 2014 65.63 68.44 65.51 65.89 80,794 +1.35(+2.09%)
Oct 14, 2014 64.04 64.76 63.51 64.54 72,444 -0.23(-0.36%)
Oct 13, 2014 63.25 64.77 62.81 64.77 51,541 +0.05(+0.07%)
Oct 10, 2014 63.61 64.80 63.27 64.72 78,590 +1.67(+2.64%)
Oct 09, 2014 60.59 63.07 60.59 63.06 59,936 +3.60(+6.06%)
Oct 08, 2014 61.46 61.88 59.31 59.45 85,111 -2.33(-3.77%)
Oct 07, 2014 60.52 61.78 60.41 61.78 66,159 +2.45(+4.13%)
Oct 06, 2014 59.59 60.11 59.17 59.33 23,122 -1.02(-1.68%)
Oct 03, 2014 60.58 60.68 60.11 60.35 78,239 +0.50(+0.83%)
Oct 02, 2014 58.76 60.67 58.76 59.85 51,581 +1.39(+2.38%)
Oct 01, 2014 57.75 58.76 57.74 58.46 52,704 +1.17(+2.04%)
Sep 30, 2014 57.46 57.57 56.71 57.29 33,546 +0.18(+0.32%)
Sep 29, 2014 57.50 57.59 56.94 57.11 34,936 +0.83(+1.48%)
Sep 26, 2014 56.48 56.75 56.08 56.27 26,080 -0.45(-0.79%)
Sep 25, 2014 55.61 56.86 55.61 56.72 46,892 +1.76(+3.21%)
Sep 24, 2014 55.55 55.86 54.85 54.96 35,648 -0.44(-0.80%)
Sep 23, 2014 55.08 55.49 54.77 55.40 38,787 +1.42(+2.63%)
Sep 22, 2014 53.61 54.32 53.61 53.98 33,802 +0.49(+0.91%)
Sep 19, 2014 52.95 53.65 52.95 53.50 52,677 +0.35(+0.66%)
Sep 18, 2014 53.30 53.34 53.06 53.14 20,700 -0.83(-1.54%)
Sep 17, 2014 53.53 53.98 53.25 53.98 8,777 +0.26(+0.48%)
Sep 16, 2014 54.65 54.74 53.64 53.72 16,031 -0.33(-0.60%)
Sep 15, 2014 54.18 54.27 54.02 54.04 11,986 +0.01(+0.02%)
Sep 12, 2014 54.14 54.32 53.86 54.03 12,341 -0.06(-0.11%)
Sep 11, 2014 54.27 54.41 54.02 54.09 84,828 +0.43(+0.80%)
Sep 10, 2014 54.11 54.29 53.62 53.66 39,189 -0.53(-0.98%)
Sep 09, 2014 54.18 54.41 54.05 54.19 38,840 +0.17(+0.31%)
Sep 08, 2014 53.67 54.20 53.50 54.02 14,673 +1.41(+2.68%)
Sep 05, 2014 52.97 53.21 52.58 52.62 16,187 -0.31(-0.58%)
Sep 04, 2014 52.41 53.08 52.18 52.92 24,327 +0.63(+1.21%)
Sep 03, 2014 51.93 52.52 51.93 52.29 51,696 -0.97(-1.82%)
Sep 02, 2014 53.19 53.54 53.13 53.26 15,095 +0.01(+0.02%)
Aug 29, 2014 53.28 53.25 53.25 53.25 15,659 +0.01(+0.02%)
Aug 28, 2014 53.47 53.50 53.15 53.24 44,686 +0.66(+1.26%)
Aug 27, 2014 52.42 52.42 52.41 52.58 7,447 -0.31(-0.58%)
Aug 26, 2014 52.79 52.90 52.44 52.88 26,384 -0.26(-0.49%)
Aug 25, 2014 54.01 54.01 52.85 53.14 42,205 -1.15(-2.12%)
Aug 22, 2014 53.85 54.53 53.85 54.29 30,678 +0.64(+1.18%)
Aug 21, 2014 53.98 53.98 53.59 53.66 36,360 -0.68(-1.25%)
Aug 20, 2014 54.48 54.60 54.16 54.34 21,170 +0.40(+0.75%)
Aug 19, 2014 54.24 54.24 53.91 53.94 73,013 -0.18(-0.34%)
Aug 18, 2014 54.34 54.42 54.09 54.12 53,275 -0.85(-1.55%)
Aug 15, 2014 53.98 55.80 53.97 54.97 66,158 +0.03(+0.05%)
Aug 14, 2014 54.82 55.11 54.82 54.94 26,686 -0.68(-1.22%)
Aug 13, 2014 55.53 55.53 55.35 55.62 23,711 -0.39(-0.69%)
Aug 12, 2014 56.24 56.37 55.93 56.01 34,219 +0.08(+0.14%)
Aug 11, 2014 55.76 55.93 55.54 55.93 32,605 -0.24(-0.43%)
Aug 08, 2014 57.13 57.29 56.43 56.17 64,366 -1.09(-1.91%)
Aug 07, 2014 55.99 57.46 55.81 57.26 48,391 +1.24(+2.21%)
Aug 06, 2014 56.59 56.80 55.79 56.03 37,149 +0.18(+0.32%)
Aug 05, 2014 55.05 56.00 54.86 55.85 23,163 +1.44(+2.64%)
Aug 04, 2014 54.40 55.12 54.32 54.41 30,285 -0.72(-1.30%)
Aug 01, 2014 54.86 55.33 54.33 55.12 36,602 +0.90(+1.66%)
Jul 31, 2014 53.27 54.31 53.27 54.22 43,863 +2.02(+3.87%)
Jul 30, 2014 51.95 52.58 51.95 52.20 8,980 +0.20(+0.39%)
Jul 29, 2014 51.47 52.01 51.37 52.00 14,085 +0.33(+0.64%)
Jul 28, 2014 51.41 52.28 51.41 51.67 11,587 +0.20(+0.39%)
Jul 25, 2014 51.21 51.87 51.10 51.48 10,860 +0.69(+1.36%)
Jul 24, 2014 50.86 50.92 50.65 50.79 25,149 -0.51(-0.99%)
Jul 23, 2014 51.07 51.29 50.95 51.29 12,935 -0.17(-0.33%)
Jul 22, 2014 51.34 51.51 51.23 51.47 7,234 -0.52(-0.99%)
Jul 21, 2014 52.16 52.34 51.93 51.98 15,893 +0.52(+1.00%)
Jul 18, 2014 52.13 52.13 51.37 51.47 18,457 -0.79(-1.50%)
Jul 17, 2014 51.48 52.30 51.03 52.25 23,632 +1.51(+2.97%)
Jul 16, 2014 50.71 50.82 50.57 50.74 13,110 -0.92(-1.79%)
Jul 15, 2014 51.44 51.93 51.43 51.67 15,154 +0.45(+0.88%)
Jul 14, 2014 50.90 51.23 50.87 51.22 10,865 -0.73(-1.40%)
Jul 11, 2014 52.22 52.29 51.92 51.94 32,596 +0.03(+0.06%)
Jul 10, 2014 52.46 52.58 51.85 51.92 44,079 +1.27(+2.52%)
Jul 09, 2014 51.14 51.20 50.63 50.64 4,644 -0.39(-0.77%)
Jul 08, 2014 50.57 51.28 50.57 51.03 15,866 +1.43(+2.88%)
Jul 07, 2014 49.50 49.76 49.50 49.61 12,887 +1.00(+2.05%)
Jul 03, 2014 48.67 48.61 48.61 48.61 2,401 -0.53(-1.09%)
Jul 02, 2014 49.35 49.35 49.13 49.15 4,024 -0.05(-0.10%)
Jul 01, 2014 49.56 49.56 49.09 49.20 9,588 -0.85(-1.70%)
Jun 30, 2014 50.19 50.21 49.99 50.05 3,188 -0.05(-0.11%)
Jun 27, 2014 50.55 50.55 50.10 50.10 8,718 -0.31(-0.62%)
Jun 26, 2014 51.01 51.11 50.41 50.41 4,632 +0.21(+0.42%)
Jun 25, 2014 50.65 50.65 50.20 50.20 7,057 +0.16(+0.33%)
Jun 24, 2014 49.60 50.14 49.51 50.04 7,978 +0.82(+1.67%)
Jun 23, 2014 49.44 49.73 49.21 49.21 8,897 +0.05(+0.10%)
Jun 20, 2014 49.03 49.27 48.93 49.17 3,570 +0.26(+0.53%)
Jun 19, 2014 48.70 48.97 48.54 48.91 6,097 -0.22(-0.45%)
Jun 18, 2014 49.74 49.89 49.13 49.13 18,229 -0.76(-1.52%)
Jun 17, 2014 50.08 50.11 49.88 49.89 5,596 -0.06(-0.12%)
Jun 16, 2014 50.05 50.11 49.94 49.94 3,860 -0.12(-0.23%)
Jun 13, 2014 50.04 50.25 49.83 50.06 14,547 -0.07(-0.15%)
Jun 12, 2014 49.66 50.13 49.59 50.13 31,366 +0.32(+0.65%)
Jun 11, 2014 49.71 49.94 49.63 49.81 20,623 +0.68(+1.39%)
Jun 10, 2014 49.44 49.44 49.13 49.13 9,648 +0.18(+0.37%)
Jun 06, 2014 49.26 49.41 48.94 48.95 39,502 -0.74(-1.48%)
Jun 05, 2014 50.12 50.38 49.58 49.68 31,357 -0.85(-1.69%)
Jun 04, 2014 50.68 50.71 50.53 50.54 7,201 +0.07(+0.13%)
Jun 03, 2014 50.48 50.58 50.42 50.47 9,008 +0.17(+0.34%)
Jun 02, 2014 50.09 50.39 50.09 50.30 8,096 +0.17(+0.34%)
May 30, 2014 50.38 50.38 50.12 50.12 7,975 -0.11(-0.23%)
May 29, 2014 50.49 50.49 50.21 50.24 2,393 -0.34(-0.66%)
May 28, 2014 50.50 50.68 50.50 50.58 7,515 +0.27(+0.53%)
May 27, 2014 50.26 50.62 50.16 50.31 49,553 -0.80(-1.57%)
May 23, 2014 51.33 51.11 51.11 51.11 11,066 -0.07(-0.13%)
May 22, 2014 51.28 51.28 51.13 51.18 10,673 +0.11(+0.21%)
May 21, 2014 51.48 51.48 51.07 51.07 9,381 -0.74(-1.42%)
May 20, 2014 51.51 52.00 51.51 51.81 15,333 +0.51(+0.99%)
May 19, 2014 51.50 51.57 51.30 51.30 7,979 -0.01(-0.02%)
May 16, 2014 51.55 51.66 51.30 51.31 7,371 -0.06(-0.11%)
May 15, 2014 51.35 51.89 51.33 51.37 22,937 +0.52(+1.02%)
May 14, 2014 50.90 50.91 50.71 50.85 6,483 +0.03(+0.06%)
May 13, 2014 50.79 50.99 50.78 50.82 11,876 +0.20(+0.40%)
May 12, 2014 50.74 50.91 50.62 50.62 11,118 -0.80(-1.56%)
May 09, 2014 51.29 51.83 51.29 51.43 9,595 +0.40(+0.79%)
May 08, 2014 50.86 51.14 50.57 51.03 10,269 -0.07(-0.13%)
May 07, 2014 51.30 51.63 51.09 51.09 9,436 -0.39(-0.76%)
May 06, 2014 51.39 51.52 51.28 51.48 11,860 +0.22(+0.43%)
May 05, 2014 52.08 52.25 51.25 51.26 4,854 +0.05(+0.09%)
May 02, 2014 51.48 51.58 51.15 51.22 21,015 +0.18(+0.35%)
May 01, 2014 51.15 51.27 50.95 51.04 9,991 -0.16(-0.31%)
Apr 30, 2014 51.68 51.76 51.07 51.20 12,525 -0.80(-1.53%)
Apr 29, 2014 52.09 52.25 51.79 51.99 16,631 -0.75(-1.42%)
Apr 28, 2014 52.83 53.53 52.58 52.74 10,457 -0.40(-0.76%)
Apr 25, 2014 52.93 53.54 52.80 53.14 22,545 +0.46(+0.87%)
Apr 24, 2014 52.67 53.35 52.53 52.68 5,199 -0.08(-0.15%)
Apr 23, 2014 52.68 52.92 52.67 52.76 6,435 +0.21(+0.40%)
Apr 22, 2014 52.65 52.67 52.34 52.55 68,420 -0.66(-1.24%)
Apr 21, 2014 53.34 53.46 53.12 53.21 8,050 -0.16(-0.31%)
Apr 17, 2014 53.79 53.37 53.37 53.37 8,978 -0.89(-1.64%)
Apr 16, 2014 54.54 54.87 54.25 54.26 10,562 -1.16(-2.09%)
Apr 15, 2014 54.89 56.51 54.84 55.42 59,261 +0.52(+0.94%)
Apr 14, 2014 55.26 55.39 54.74 54.90 10,225 -0.52(-0.93%)
Apr 11, 2014 55.47 55.47 54.75 55.42 17,326 +1.07(+1.97%)
Apr 10, 2014 52.92 54.59 52.92 54.35 10,332 +1.61(+3.05%)
Apr 09, 2014 53.18 53.61 52.74 52.74 16,863 -1.38(-2.54%)
Apr 08, 2014 54.53 54.55 53.89 54.12 11,908 -0.30(-0.55%)
Apr 07, 2014 54.04 54.72 53.92 54.42 23,456 +0.39(+0.73%)
Apr 04, 2014 53.30 54.02 53.18 54.02 22,264 +0.49(+0.91%)
Apr 03, 2014 53.42 53.83 53.42 53.53 11,473 +0.12(+0.22%)
Apr 02, 2014 53.39 53.63 53.39 53.42 4,653 +0.07(+0.13%)
Apr 01, 2014 53.34 53.65 53.34 53.35 6,716 -0.86(-1.59%)
Mar 31, 2014 54.11 54.30 53.86 54.21 9,038 -0.76(-1.38%)
Mar 28, 2014 54.87 54.98 54.69 54.97 19,249 -0.70(-1.26%)
Mar 27, 2014 55.88 55.93 55.47 55.67 12,583 -0.28(-0.50%)
Mar 26, 2014 55.10 56.01 55.10 55.95 15,885 +0.13(+0.23%)
Mar 25, 2014 56.28 56.68 55.63 55.82 12,093 -1.43(-2.50%)
Mar 24, 2014 56.86 57.91 56.78 57.25 20,401 -0.11(-0.20%)
Mar 21, 2014 56.48 57.42 56.35 57.37 26,465 +0.41(+0.72%)
Mar 20, 2014 57.84 57.91 56.76 56.95 28,885 -0.14(-0.25%)
Mar 19, 2014 55.67 57.62 55.56 57.10 23,127 +1.63(+2.94%)
Mar 18, 2014 56.07 56.13 55.28 55.47 22,878 -1.05(-1.86%)
Mar 17, 2014 57.16 57.16 56.20 56.52 32,346 -1.48(-2.54%)
Mar 14, 2014 58.45 58.45 57.55 58.00 32,577 -0.15(-0.25%)
Mar 13, 2014 55.41 58.31 55.41 58.14 25,759 +2.40(+4.31%)
Mar 12, 2014 56.26 56.36 55.63 55.74 14,211 +0.30(+0.55%)
Mar 11, 2014 55.08 55.56 54.61 55.43 10,934 +0.51(+0.93%)
Mar 10, 2014 54.82 55.57 54.82 54.92 12,165 +0.69(+1.27%)
Mar 07, 2014 53.71 54.72 53.71 54.23 30,098 +0.72(+1.35%)
Mar 06, 2014 53.64 53.64 53.22 53.51 12,032 -0.98(-1.80%)
Mar 05, 2014 54.53 54.64 54.27 54.49 6,301 -0.05(-0.09%)
Mar 04, 2014 54.52 54.74 54.44 54.54 47,203 -2.36(-4.14%)
Mar 03, 2014 56.38 57.03 55.83 56.90 53,913 +2.61(+4.80%)
Feb 28, 2014 54.28 54.57 53.65 54.29 9,505 -0.53(-0.96%)
Feb 27, 2014 55.50 55.50 54.64 54.82 8,688 -0.45(-0.81%)
Feb 26, 2014 55.11 55.39 54.91 55.27 13,049 +0.61(+1.12%)
Feb 25, 2014 54.38 54.79 54.12 54.66 7,510 +0.16(+0.30%)
Feb 24, 2014 54.98 55.42 54.06 54.49 19,270 -0.93(-1.68%)
Feb 21, 2014 55.45 55.47 55.01 55.42 12,814 -0.03(-0.05%)
Feb 20, 2014 56.00 56.20 55.39 55.45 10,594 -0.74(-1.32%)
Feb 19, 2014 55.65 56.19 55.15 56.19 12,592 +0.67(+1.20%)
Feb 18, 2014 55.70 55.80 55.44 55.53 8,238 -0.70(-1.24%)
Feb 14, 2014 56.60 56.22 56.22 56.22 10,335 -0.57(-1.00%)
Feb 13, 2014 58.01 58.08 56.79 56.79 15,054 -0.89(-1.54%)
Feb 12, 2014 57.61 57.88 57.51 57.68 11,362 -0.14(-0.24%)
Feb 11, 2014 59.03 59.08 57.66 57.82 23,909 -1.75(-2.94%)
Feb 10, 2014 59.77 59.97 59.57 59.57 9,222 +0.18(+0.31%)
Feb 07, 2014 60.44 60.58 59.34 59.39 17,561 -1.56(-2.56%)
Feb 06, 2014 62.16 62.16 60.95 60.95 22,729 -2.50(-3.94%)
Feb 05, 2014 63.76 63.99 63.31 63.45 21,496 -0.53(-0.84%)
Feb 04, 2014 64.21 64.45 63.90 63.98 22,005 -1.39(-2.12%)
Feb 03, 2014 62.70 65.37 62.70 65.37 24,174 +2.49(+3.96%)
Jan 31, 2014 63.45 63.55 62.22 62.88 21,801 +1.72(+2.82%)
Jan 30, 2014 61.09 61.70 60.98 61.16 18,985 -0.41(-0.67%)
Jan 29, 2014 61.85 61.85 61.08 61.57 31,966 +1.54(+2.57%)
Jan 28, 2014 60.43 60.47 59.90 60.03 13,771 -1.25(-2.05%)
Jan 27, 2014 60.67 61.69 60.55 61.28 25,221 +0.59(+0.98%)
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.