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 )

7.270 -0.020 (-0.28%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 17, 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 (%)
Nov 30, 2023 9.491 9.580 9.467 9.511 56,177 +0.05(+0.52%)
Nov 29, 2023 9.462 9.522 9.402 9.462 95,199 -0.10(-1.03%)
Nov 28, 2023 9.630 9.630 9.504 9.561 139,910 +0.00(+0.00%)
Nov 27, 2023 9.521 9.607 9.521 9.561 58,022 +0.07(+0.73%)
Nov 24, 2023 9.580 9.590 9.482 9.491 79,954 -0.21(-2.14%)
Nov 22, 2023 9.691 9.798 9.684 9.699 85,537 -0.02(-0.20%)
Nov 21, 2023 9.679 9.748 9.659 9.719 82,057 +0.10(+1.03%)
Nov 20, 2023 9.729 9.729 9.605 9.620 156,046 -0.11(-1.12%)
Nov 17, 2023 9.788 9.856 9.719 9.729 179,977 -0.26(-2.57%)
Nov 16, 2023 9.966 10.05 9.915 9.986 225,545 +0.05(+0.50%)
Nov 15, 2023 9.887 9.956 9.857 9.936 209,179 +0.01(+0.10%)
Nov 14, 2023 10.14 10.14 9.908 9.926 288,411 -0.63(-5.99%)
Nov 13, 2023 10.70 10.75 10.54 10.56 259,918 -0.03(-0.28%)
Nov 10, 2023 10.73 10.91 10.59 10.59 302,889 -0.11(-1.02%)
Nov 09, 2023 10.50 10.72 10.48 10.70 292,753 +0.00(+0.00%)
Nov 08, 2023 10.73 10.78 10.64 10.70 187,323 -0.11(-1.01%)
Nov 07, 2023 10.80 10.86 10.74 10.81 176,776 +0.11(+1.02%)
Nov 06, 2023 10.60 10.75 10.60 10.70 129,059 +0.05(+0.46%)
Nov 03, 2023 10.64 10.69 10.51 10.65 711,991 -0.15(-1.37%)
Nov 02, 2023 10.86 10.94 10.79 10.80 494,653 -0.50(-4.46%)
Nov 01, 2023 11.46 11.54 11.29 11.30 387,796 -0.14(-1.21%)
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%)
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.