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 )

7.290 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 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%)
Oct 02, 2023 10.93 11.19 10.91 11.15 319,696 +0.42(+3.87%)
Sep 29, 2023 10.51 10.80 10.47 10.74 217,295 -0.05(-0.46%)
Sep 28, 2023 10.96 10.96 10.71 10.79 408,431 -0.20(-1.80%)
Sep 27, 2023 10.85 11.16 10.85 10.98 289,388 +0.10(+0.91%)
Sep 26, 2023 10.80 10.92 10.74 10.89 245,289 +0.28(+2.61%)
Sep 25, 2023 10.69 10.68 10.61 10.61 254,574 +0.12(+1.13%)
Sep 22, 2023 10.41 10.52 10.30 10.49 374,438 +0.04(+0.38%)
Sep 21, 2023 10.38 10.45 10.25 10.45 274,236 +0.32(+3.12%)
Sep 20, 2023 10.01 10.15 9.896 10.13 212,866 -0.05(-0.45%)
Sep 19, 2023 10.20 10.24 10.15 10.18 143,213 -0.00(-0.05%)
Sep 18, 2023 10.17 10.31 10.14 10.19 281,775 +0.15(+1.47%)
Sep 15, 2023 9.969 10.07 9.889 10.04 303,576 +0.03(+0.29%)
Sep 14, 2023 10.18 10.18 10.01 10.01 154,612 -0.24(-2.30%)
Sep 13, 2023 10.19 10.29 10.17 10.24 147,282 +0.08(+0.77%)
Sep 12, 2023 10.17 10.20 10.08 10.17 69,979 +0.14(+1.37%)
Sep 11, 2023 10.12 10.15 10.02 10.03 246,911 -0.22(-2.16%)
Sep 08, 2023 10.26 10.27 10.18 10.25 119,138 -0.03(-0.33%)
Sep 07, 2023 10.29 10.33 10.22 10.28 147,693 +0.09(+0.87%)
Sep 06, 2023 10.18 10.26 10.11 10.19 296,273 +0.09(+0.87%)
Sep 05, 2023 9.979 10.11 9.961 10.11 211,313 +0.24(+2.39%)
Sep 01, 2023 9.635 9.920 9.635 9.871 227,709 +0.08(+0.80%)
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%)
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.