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 )

8.210 +0.190 (+2.37%)
Streaming Delayed Price Updated: 3:28 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 (%)
Apr 29, 2024 8.060 8.060 7.990 8.020 30,870 -0.04(-0.43%)
Apr 26, 2024 8.090 8.120 8.031 8.055 77,172 -0.12(-1.41%)
Apr 25, 2024 8.330 8.360 8.155 8.170 60,650 +0.02(+0.25%)
Apr 24, 2024 8.080 8.205 8.080 8.150 70,543 +0.08(+0.99%)
Apr 23, 2024 8.190 8.215 8.045 8.070 97,464 -0.23(-2.77%)
Apr 22, 2024 8.430 8.430 8.240 8.300 101,423 -0.19(-2.24%)
Apr 19, 2024 8.500 8.548 8.440 8.490 76,055 -0.02(-0.24%)
Apr 18, 2024 8.500 8.550 8.418 8.510 103,752 +0.04(+0.47%)
Apr 17, 2024 8.402 8.555 8.380 8.470 125,064 -0.07(-0.82%)
Apr 16, 2024 8.500 8.585 8.455 8.540 109,642 +0.14(+1.67%)
Apr 15, 2024 8.170 8.430 8.140 8.400 139,329 +0.03(+0.36%)
Apr 12, 2024 8.230 8.390 8.199 8.370 112,529 +0.27(+3.33%)
Apr 11, 2024 8.070 8.282 8.070 8.100 94,930 +0.00(+0.00%)
Apr 10, 2024 8.130 8.175 8.050 8.100 114,362 +0.19(+2.40%)
Apr 09, 2024 7.820 7.970 7.810 7.910 92,614 +0.04(+0.51%)
Apr 08, 2024 7.880 7.895 7.833 7.870 78,659 -0.08(-1.01%)
Apr 05, 2024 8.020 8.060 7.928 7.950 74,692 -0.04(-0.50%)
Apr 04, 2024 7.770 8.018 7.760 7.990 104,804 +0.12(+1.59%)
Apr 03, 2024 7.970 7.990 7.847 7.865 51,161 -0.12(-1.44%)
Apr 02, 2024 7.970 8.012 7.968 7.980 64,803 +0.15(+1.92%)
Apr 01, 2024 7.790 7.860 7.740 7.830 54,850 +0.03(+0.32%)
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%)
Jan 02, 2024 8.790 8.830 8.739 8.810 210,452 +0.22(+2.56%)
Dec 29, 2023 8.570 8.630 8.520 8.590 228,491 -0.01(-0.12%)
Dec 28, 2023 8.540 8.610 8.509 8.600 130,687 +0.12(+1.42%)
Dec 27, 2023 8.560 8.580 8.470 8.480 198,137 -0.09(-1.05%)
Dec 26, 2023 8.660 8.660 8.550 8.570 57,094 -0.12(-1.38%)
Dec 22, 2023 8.660 8.730 8.620 8.690 188,124 +0.00(+0.00%)
Dec 21, 2023 8.750 8.822 8.690 8.690 129,838 -0.25(-2.80%)
Dec 20, 2023 8.780 8.960 8.729 8.940 206,704 +0.20(+2.29%)
Dec 19, 2023 8.809 8.829 8.735 8.740 132,657 -0.18(-2.00%)
Dec 18, 2023 8.898 8.967 8.898 8.918 81,945 -0.05(-0.55%)
Dec 15, 2023 8.898 8.979 8.869 8.967 228,143 +0.17(+1.97%)
Dec 14, 2023 8.809 8.878 8.705 8.794 439,616 -0.20(-2.20%)
Dec 13, 2023 9.244 9.330 8.972 8.992 266,594 -0.24(-2.62%)
Dec 12, 2023 9.304 9.353 9.234 9.234 51,568 -0.04(-0.43%)
Dec 11, 2023 9.333 9.343 9.264 9.274 136,357 -0.02(-0.21%)
Dec 08, 2023 9.393 9.403 9.274 9.294 154,532 -0.11(-1.16%)
Dec 07, 2023 9.452 9.510 9.353 9.402 96,632 -0.06(-0.63%)
Dec 06, 2023 9.343 9.472 9.303 9.462 93,217 -0.00(-0.05%)
Dec 05, 2023 9.482 9.501 9.412 9.467 52,278 +0.03(+0.37%)
Dec 04, 2023 9.472 9.521 9.412 9.432 72,472 +0.11(+1.17%)
Dec 01, 2023 9.521 9.526 9.304 9.323 122,444 -0.19(-1.98%)
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%)
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%)
Aug 01, 2023 9.203 9.262 9.129 9.193 308,007 +0.20(+2.18%)
Jul 31, 2023 8.957 9.017 8.908 8.997 87,503 +0.00(+0.00%)
Jul 28, 2023 9.046 9.050 8.948 8.997 94,176 -0.15(-1.61%)
Jul 27, 2023 8.918 9.164 8.918 9.144 186,582 +0.11(+1.20%)
Jul 26, 2023 9.193 9.208 9.007 9.036 200,955 -0.03(-0.32%)
Jul 25, 2023 9.095 9.095 9.026 9.065 72,463 -0.03(-0.38%)
Jul 24, 2023 9.075 9.118 9.056 9.100 106,136 +0.08(+0.93%)
Jul 21, 2023 9.046 9.085 8.987 9.016 73,093 -0.05(-0.54%)
Jul 20, 2023 9.026 9.095 8.967 9.065 98,961 +0.08(+0.87%)
Jul 19, 2023 8.967 9.046 8.948 8.987 71,631 -0.01(-0.11%)
Jul 18, 2023 9.115 9.124 8.987 8.997 102,295 -0.10(-1.08%)
Jul 17, 2023 9.134 9.183 9.070 9.095 106,384 +0.06(+0.65%)
Jul 14, 2023 8.957 9.075 8.948 9.036 421,959 +0.05(+0.55%)
Jul 13, 2023 9.085 9.085 8.967 8.987 247,546 -0.29(-3.17%)
Jul 12, 2023 9.380 9.433 9.262 9.282 339,276 -0.48(-4.93%)
Jul 11, 2023 9.812 9.881 9.735 9.763 196,494 -0.18(-1.78%)
Jul 10, 2023 10.07 10.07 9.940 9.940 292,350 -0.11(-1.08%)
Jul 07, 2023 10.18 10.19 9.959 10.05 205,282 -0.15(-1.44%)
Jul 06, 2023 10.12 10.30 10.12 10.19 354,908 +0.34(+3.49%)
Jul 05, 2023 9.723 9.851 9.723 9.851 329,072 +0.27(+2.77%)
Jul 03, 2023 9.606 9.615 9.566 9.586 32,759 +0.06(+0.62%)
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 +0.09(+0.95%)
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%)
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.