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 )

8.185 +0.165 (+2.06%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 30, 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 (%)
Mar 28, 2024 7.840 7.840 7.785 7.805 28,476 +0.02(+0.32%)
Mar 27, 2024 7.830 7.850 7.780 7.780 55,321 -0.08(-1.02%)
Mar 26, 2024 7.840 7.865 7.810 7.860 89,993 -0.03(-0.38%)
Mar 25, 2024 7.930 7.930 7.848 7.890 62,895 -0.01(-0.13%)
Mar 22, 2024 7.885 7.922 7.885 7.900 17,995 +0.03(+0.38%)
Mar 21, 2024 7.830 7.870 7.824 7.870 75,712 +0.05(+0.64%)
Mar 20, 2024 8.020 8.020 7.818 7.820 123,180 -0.26(-3.22%)
Mar 19, 2024 8.100 8.140 8.040 8.080 142,740 -0.03(-0.37%)
Mar 18, 2024 8.010 8.110 8.010 8.110 87,761 +0.11(+1.37%)
Mar 15, 2024 7.990 8.060 7.960 8.000 119,497 +0.01(+0.13%)
Mar 14, 2024 7.870 8.050 7.870 7.990 154,796 +0.12(+1.52%)
Mar 13, 2024 7.890 7.890 7.840 7.870 117,821 -0.03(-0.38%)
Mar 12, 2024 8.000 8.075 7.900 7.900 95,611 -0.16(-1.99%)
Mar 11, 2024 8.100 8.150 8.050 8.060 51,664 +0.01(+0.12%)
Mar 08, 2024 7.930 8.080 7.930 8.050 295,736 +0.07(+0.88%)
Mar 07, 2024 8.110 8.110 7.970 7.980 101,118 -0.25(-3.04%)
Mar 06, 2024 8.270 8.282 8.199 8.230 221,018 -0.18(-2.14%)
Mar 05, 2024 8.380 8.470 8.330 8.410 122,009 +0.07(+0.84%)
Mar 04, 2024 8.360 8.381 8.310 8.340 90,721 +0.03(+0.30%)
Mar 01, 2024 8.400 8.505 8.315 8.315 75,908 -0.15(-1.71%)
Feb 29, 2024 8.380 8.530 8.380 8.460 175,057 +0.01(+0.12%)
Feb 28, 2024 8.470 8.490 8.435 8.450 155,630 +0.08(+0.96%)
Feb 27, 2024 8.410 8.420 8.362 8.370 35,774 -0.04(-0.42%)
Feb 26, 2024 8.360 8.430 8.360 8.405 119,750 +0.04(+0.42%)
Feb 23, 2024 8.370 8.410 8.360 8.370 83,143 -0.02(-0.24%)
Feb 22, 2024 8.440 8.480 8.390 8.390 115,046 -0.17(-1.99%)
Feb 21, 2024 8.630 8.650 8.560 8.560 54,266 -0.02(-0.23%)
Feb 20, 2024 8.550 8.635 8.550 8.580 98,687 -0.08(-0.92%)
Feb 16, 2024 8.680 8.720 8.600 8.660 77,891 -0.03(-0.35%)
Feb 15, 2024 8.790 8.800 8.690 8.690 153,688 -0.20(-2.19%)
Feb 14, 2024 9.000 9.000 8.885 8.885 82,363 -0.27(-2.90%)
Feb 13, 2024 9.040 9.190 9.040 9.150 121,240 +0.36(+4.10%)
Feb 12, 2024 8.820 8.830 8.760 8.790 49,254 -0.01(-0.11%)
Feb 09, 2024 8.900 8.920 8.800 8.800 77,344 -0.06(-0.68%)
Feb 08, 2024 8.870 8.897 8.845 8.860 50,102 +0.00(+0.00%)
Feb 07, 2024 8.850 8.896 8.820 8.860 95,243 +0.06(+0.68%)
Feb 06, 2024 8.910 8.930 8.800 8.800 90,966 -0.13(-1.46%)
Feb 05, 2024 8.950 9.040 8.908 8.930 104,718 +0.11(+1.25%)
Feb 02, 2024 8.800 8.900 8.800 8.820 156,166 +0.15(+1.73%)
Feb 01, 2024 8.790 8.840 8.660 8.670 125,041 -0.16(-1.81%)
Jan 31, 2024 8.630 8.850 8.605 8.830 185,836 +0.12(+1.38%)
Jan 30, 2024 8.700 8.770 8.690 8.710 105,875 +0.00(+0.00%)
Jan 29, 2024 8.810 8.849 8.695 8.710 132,721 -0.05(-0.57%)
Jan 26, 2024 8.760 8.782 8.730 8.760 216,921 -0.16(-1.79%)
Jan 25, 2024 8.950 9.032 8.920 8.920 193,773 -0.07(-0.78%)
Jan 24, 2024 8.880 9.005 8.860 8.990 673,512 -0.20(-2.12%)
Jan 23, 2024 9.200 9.272 9.175 9.185 143,895 +0.05(+0.60%)
Jan 22, 2024 9.110 9.152 9.082 9.130 115,479 -0.03(-0.33%)
Jan 19, 2024 9.260 9.322 9.160 9.160 116,561 -0.01(-0.11%)
Jan 18, 2024 9.280 9.302 9.170 9.170 314,564 -0.16(-1.71%)
Jan 17, 2024 9.430 9.490 9.330 9.330 497,973 +0.15(+1.63%)
Jan 16, 2024 9.120 9.220 9.098 9.180 568,302 +0.35(+3.96%)
Jan 12, 2024 8.800 8.880 8.750 8.830 71,962 -0.05(-0.56%)
Jan 11, 2024 8.812 9.035 8.805 8.880 227,570 +0.08(+0.91%)
Jan 10, 2024 8.880 8.890 8.788 8.800 77,013 -0.07(-0.79%)
Jan 09, 2024 8.870 8.900 8.838 8.870 67,389 +0.17(+1.95%)
Jan 08, 2024 8.860 8.860 8.700 8.700 146,028 -0.20(-2.25%)
Jan 05, 2024 8.920 8.960 8.759 8.900 170,278 +0.03(+0.34%)
Jan 04, 2024 8.920 8.920 8.799 8.870 97,855 -0.10(-1.11%)
Jan 03, 2024 9.020 9.060 8.913 8.970 286,581 +0.16(+1.82%)
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.