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 )

7.190 -0.010 (-0.14%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 6, 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 (%)
Aug 31, 2023 9.655 9.846 9.655 9.792 147,625 +0.17(+1.73%)
Aug 30, 2023 9.576 9.646 9.526 9.625 126,939 +0.03(+0.31%)
Aug 29, 2023 9.890 9.930 9.596 9.596 191,984 -0.29(-2.98%)
Aug 28, 2023 10.02 10.02 9.881 9.890 181,263 -0.21(-2.04%)
Aug 25, 2023 10.13 10.27 10.02 10.10 338,620 -0.15(-1.44%)
Aug 24, 2023 10.04 10.24 9.989 10.24 250,405 +0.30(+3.06%)
Aug 23, 2023 10.11 10.11 9.920 9.940 296,840 -0.17(-1.65%)
Aug 22, 2023 9.979 10.14 9.969 10.11 141,027 +0.06(+0.59%)
Aug 21, 2023 10.10 10.17 10.03 10.05 354,595 -0.10(-0.97%)
Aug 18, 2023 10.33 10.33 10.12 10.15 266,764 +0.02(+0.19%)
Aug 17, 2023 9.890 10.14 9.890 10.13 322,294 +0.18(+1.78%)
Aug 16, 2023 9.861 9.949 9.763 9.949 149,260 +0.12(+1.20%)
Aug 15, 2023 9.665 9.851 9.665 9.832 275,873 +0.26(+2.67%)
Aug 14, 2023 9.684 9.743 9.549 9.576 237,982 +0.04(+0.41%)
Aug 11, 2023 9.557 9.574 9.477 9.537 174,082 +0.16(+1.68%)
Aug 10, 2023 9.272 9.399 9.136 9.380 309,033 -0.06(-0.62%)
Aug 09, 2023 9.419 9.478 9.380 9.439 123,632 -0.04(-0.41%)
Aug 08, 2023 9.576 9.643 9.478 9.478 169,707 +0.10(+1.05%)
Aug 07, 2023 9.458 9.527 9.380 9.380 329,944 -0.18(-1.85%)
Aug 04, 2023 9.527 9.576 9.350 9.557 236,355 -0.04(-0.41%)
Aug 03, 2023 9.674 9.704 9.547 9.596 298,278 +0.05(+0.51%)
Aug 02, 2023 9.458 9.564 9.409 9.547 237,567 +0.35(+3.85%)
Aug 01, 2023 9.203 9.262 9.129 9.193 308,007 +0.20(+2.18%)
Jul 31, 2023 8.957 9.017 8.908 8.997 87,503 +0.00(+0.00%)
Jul 28, 2023 9.046 9.050 8.948 8.997 94,176 -0.15(-1.61%)
Jul 27, 2023 8.918 9.164 8.918 9.144 186,582 +0.11(+1.20%)
Jul 26, 2023 9.193 9.208 9.007 9.036 200,955 -0.03(-0.32%)
Jul 25, 2023 9.095 9.095 9.026 9.065 72,463 -0.03(-0.38%)
Jul 24, 2023 9.075 9.118 9.056 9.100 106,136 +0.08(+0.93%)
Jul 21, 2023 9.046 9.085 8.987 9.016 73,093 -0.05(-0.54%)
Jul 20, 2023 9.026 9.095 8.967 9.065 98,961 +0.08(+0.87%)
Jul 19, 2023 8.967 9.046 8.948 8.987 71,631 -0.01(-0.11%)
Jul 18, 2023 9.115 9.124 8.987 8.997 102,295 -0.10(-1.08%)
Jul 17, 2023 9.134 9.183 9.070 9.095 106,384 +0.06(+0.65%)
Jul 14, 2023 8.957 9.075 8.948 9.036 421,959 +0.05(+0.55%)
Jul 13, 2023 9.085 9.085 8.967 8.987 247,546 -0.29(-3.17%)
Jul 12, 2023 9.380 9.433 9.262 9.282 339,276 -0.48(-4.93%)
Jul 11, 2023 9.812 9.881 9.735 9.763 196,494 -0.18(-1.78%)
Jul 10, 2023 10.07 10.07 9.940 9.940 292,350 -0.11(-1.08%)
Jul 07, 2023 10.18 10.19 9.959 10.05 205,282 -0.15(-1.44%)
Jul 06, 2023 10.12 10.30 10.12 10.19 354,908 +0.34(+3.49%)
Jul 05, 2023 9.723 9.851 9.723 9.851 329,072 +0.27(+2.77%)
Jul 03, 2023 9.606 9.615 9.566 9.586 32,759 +0.06(+0.62%)
Jun 30, 2023 9.596 9.606 9.517 9.527 221,640 -0.31(-3.19%)
Jun 29, 2023 9.881 9.910 9.832 9.841 88,868 +0.05(+0.50%)
Jun 28, 2023 9.841 9.856 9.778 9.792 164,824 +0.00(+0.00%)
Jun 27, 2023 9.949 9.969 9.763 9.792 137,162 -0.18(-1.77%)
Jun 26, 2023 10.01 10.01 9.930 9.969 127,397 -0.02(-0.25%)
Jun 23, 2023 10.01 10.05 9.949 9.994 217,497 +0.22(+2.26%)
Jun 22, 2023 9.802 9.831 9.758 9.773 88,737 +0.09(+0.91%)
Jun 21, 2023 9.763 9.782 9.625 9.684 134,530 +0.02(+0.23%)
Jun 20, 2023 9.593 9.701 9.593 9.662 128,657 +0.27(+2.91%)
Jun 16, 2023 9.262 9.388 9.260 9.388 173,808 +0.02(+0.21%)
Jun 15, 2023 9.574 9.603 9.363 9.369 190,471 -0.25(-2.59%)
Jun 14, 2023 9.545 9.710 9.510 9.618 164,842 -0.06(-0.66%)
Jun 13, 2023 9.720 9.750 9.662 9.681 355,857 -0.17(-1.68%)
Jun 12, 2023 9.828 9.916 9.828 9.847 61,697 -0.08(-0.79%)
Jun 09, 2023 9.886 9.954 9.876 9.925 140,437 +0.12(+1.19%)
Jun 08, 2023 9.876 9.915 9.800 9.808 159,162 -0.22(-2.24%)
Jun 07, 2023 9.915 10.04 9.857 10.03 117,703 +0.09(+0.93%)
Jun 06, 2023 10.04 10.05 9.925 9.940 105,415 -0.08(-0.83%)
Jun 05, 2023 9.945 10.03 9.926 10.02 128,780 +0.15(+1.48%)
Jun 02, 2023 9.857 9.925 9.839 9.876 418,610 -0.22(-2.22%)
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.