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 )

8.020 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Apr 28, 2023 9.466 9.466 9.291 9.310 310,582 -0.03(-0.31%)
Apr 27, 2023 9.496 9.515 9.330 9.340 265,971 -0.30(-3.14%)
Apr 26, 2023 9.418 9.642 9.418 9.642 501,619 +0.07(+0.71%)
Apr 25, 2023 9.359 9.574 9.359 9.574 399,184 +0.31(+3.37%)
Apr 24, 2023 9.301 9.320 9.262 9.262 193,890 -0.07(-0.73%)
Apr 21, 2023 9.447 9.505 9.320 9.330 510,747 -0.13(-1.39%)
Apr 20, 2023 9.535 9.535 9.423 9.462 187,257 +0.02(+0.21%)
Apr 19, 2023 9.505 9.505 9.427 9.442 253,696 +0.04(+0.47%)
Apr 18, 2023 9.408 9.457 9.398 9.398 91,812 -0.12(-1.23%)
Apr 17, 2023 9.535 9.608 9.505 9.515 177,825 +0.07(+0.72%)
Apr 14, 2023 9.388 9.515 9.340 9.447 156,948 +0.03(+0.31%)
Apr 13, 2023 9.496 9.525 9.398 9.418 433,748 -0.25(-2.58%)
Apr 12, 2023 9.632 9.730 9.564 9.667 285,982 -0.15(-1.53%)
Apr 11, 2023 9.857 9.876 9.779 9.818 226,762 -0.08(-0.79%)
Apr 10, 2023 9.984 10.03 9.891 9.896 95,976 +0.00(+0.00%)
Apr 06, 2023 10.01 10.03 9.837 9.896 224,729 -0.16(-1.55%)
Apr 05, 2023 10.04 10.12 9.974 10.05 219,984 +0.11(+1.08%)
Apr 04, 2023 9.935 9.984 9.857 9.945 358,623 -0.01(-0.10%)
Apr 03, 2023 10.05 10.09 9.940 9.954 241,281 -0.13(-1.26%)
Mar 31, 2023 10.10 10.13 10.01 10.08 273,731 -0.05(-0.48%)
Mar 30, 2023 10.16 10.20 10.11 10.13 582,311 -0.32(-3.08%)
Mar 29, 2023 10.54 10.57 10.44 10.45 565,568 -0.34(-3.16%)
Mar 28, 2023 10.83 10.87 10.74 10.79 200,427 +0.00(+0.00%)
Mar 27, 2023 10.86 10.91 10.75 10.79 346,192 -0.27(-2.47%)
Mar 24, 2023 11.14 11.25 11.01 11.07 1,054,188 +0.21(+1.89%)
Mar 23, 2023 10.67 10.97 10.52 10.86 495,045 +0.01(+0.09%)
Mar 22, 2023 10.72 10.86 10.46 10.85 496,733 +0.21(+1.94%)
Mar 21, 2023 10.76 10.86 10.65 10.65 913,880 -0.53(-4.78%)
Mar 20, 2023 11.31 11.36 11.10 11.18 524,652 -0.41(-3.52%)
Mar 17, 2023 11.54 11.74 11.51 11.59 907,806 +0.30(+2.67%)
Mar 16, 2023 11.86 11.86 11.27 11.29 1,533,007 -0.31(-2.68%)
Mar 15, 2023 11.77 11.93 11.58 11.60 2,043,479 +0.77(+7.09%)
Mar 14, 2023 10.86 10.98 10.77 10.83 603,769 -0.40(-3.55%)
Mar 13, 2023 11.33 11.39 11.05 11.23 885,524 +0.18(+1.67%)
Mar 10, 2023 10.83 11.07 10.76 11.04 701,629 +0.16(+1.43%)
Mar 09, 2023 10.71 10.90 10.63 10.89 267,333 +0.20(+1.91%)
Mar 08, 2023 10.76 10.77 10.61 10.69 349,434 -0.04(-0.36%)
Mar 07, 2023 10.41 10.76 10.38 10.72 327,933 +0.40(+3.86%)
Mar 06, 2023 10.34 10.34 10.23 10.33 152,481 +0.06(+0.57%)
Mar 03, 2023 10.45 10.52 10.27 10.27 432,707 -0.28(-2.67%)
Mar 02, 2023 10.71 10.74 10.53 10.55 360,398 +0.00(+0.00%)
Mar 01, 2023 10.51 10.65 10.46 10.55 504,472 -0.15(-1.36%)
Feb 28, 2023 10.50 10.69 10.50 10.69 249,082 +0.19(+1.85%)
Feb 27, 2023 10.52 10.58 10.44 10.50 552,125 -0.34(-3.14%)
Feb 24, 2023 10.77 10.89 10.74 10.84 793,917 +0.41(+3.91%)
Feb 23, 2023 10.43 10.62 10.40 10.43 362,223 -0.15(-1.38%)
Feb 22, 2023 10.52 10.61 10.44 10.58 466,489 +0.14(+1.30%)
Feb 21, 2023 10.35 10.46 10.27 10.44 364,670 +0.23(+2.29%)
Feb 17, 2023 10.39 10.41 10.18 10.21 290,121 -0.12(-1.13%)
Feb 16, 2023 10.37 10.40 10.19 10.33 313,586 +0.13(+1.24%)
Feb 15, 2023 10.35 10.38 10.19 10.20 181,376 +0.04(+0.38%)
Feb 14, 2023 10.31 10.37 10.09 10.16 608,610 -0.08(-0.76%)
Feb 13, 2023 10.48 10.48 10.24 10.24 397,618 -0.32(-3.04%)
Feb 10, 2023 10.59 10.66 10.54 10.56 378,097 +0.18(+1.78%)
Feb 09, 2023 10.11 10.43 10.11 10.37 338,278 -0.05(-0.47%)
Feb 08, 2023 10.34 10.46 10.31 10.42 256,766 +0.07(+0.66%)
Feb 07, 2023 10.58 10.65 10.32 10.35 487,127 -0.14(-1.30%)
Feb 06, 2023 10.44 10.58 10.42 10.49 423,438 +0.22(+2.18%)
Feb 03, 2023 10.26 10.31 10.08 10.27 269,189 +0.19(+1.93%)
Feb 02, 2023 9.956 10.20 9.956 10.07 442,906 -0.02(-0.19%)
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.