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 )

7.261 -0.029 (-0.40%)
Streaming Delayed Price Updated: 2:12 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 (%)
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%)
Jun 01, 2023 10.33 10.33 10.07 10.10 354,833 -0.25(-2.45%)
May 31, 2023 10.30 10.49 10.29 10.35 247,195 +0.23(+2.31%)
May 30, 2023 9.974 10.19 9.954 10.12 302,284 +0.20(+2.07%)
May 26, 2023 10.02 10.03 9.906 9.915 202,128 -0.21(-2.12%)
May 25, 2023 10.09 10.22 10.09 10.13 519,792 +0.07(+0.68%)
May 24, 2023 10.00 10.10 9.993 10.06 190,927 +0.29(+3.00%)
May 23, 2023 9.603 9.784 9.603 9.769 150,652 +0.26(+2.77%)
May 22, 2023 9.505 9.535 9.466 9.505 67,832 +0.03(+0.36%)
May 19, 2023 9.486 9.505 9.428 9.471 83,144 -0.13(-1.37%)
May 18, 2023 9.652 9.710 9.603 9.603 200,614 +0.04(+0.41%)
May 17, 2023 9.652 9.730 9.554 9.564 151,693 -0.08(-0.81%)
May 16, 2023 9.545 9.652 9.545 9.642 107,060 +0.18(+1.86%)
May 15, 2023 9.554 9.563 9.457 9.466 213,433 -0.12(-1.22%)
May 12, 2023 9.545 9.652 9.517 9.584 303,153 +0.04(+0.41%)
May 11, 2023 9.593 9.681 9.535 9.545 225,849 +0.10(+1.03%)
May 10, 2023 9.388 9.579 9.388 9.447 187,723 +0.01(+0.10%)
May 09, 2023 9.535 9.535 9.398 9.437 156,685 +0.16(+1.68%)
May 08, 2023 9.252 9.301 9.223 9.281 135,028 -0.01(-0.11%)
May 05, 2023 9.466 9.486 9.262 9.291 241,818 -0.28(-2.96%)
May 04, 2023 9.593 9.639 9.496 9.574 265,511 +0.11(+1.13%)
May 03, 2023 9.457 9.476 9.330 9.466 245,855 -0.07(-0.72%)
May 02, 2023 9.505 9.642 9.505 9.535 278,882 +0.20(+2.09%)
May 01, 2023 9.301 9.340 9.232 9.340 202,662 +0.03(+0.31%)
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%)
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.