Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort FTSE Europe -2X ETF
(NY:
EPV
)
7.360
-0.060 (-0.81%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 11, 2024
7.420
7.555
7.335
7.360
133,650
-0.06(-0.81%)
Sep 10, 2024
7.410
7.520
7.410
7.420
177,721
+0.07(+0.95%)
Sep 09, 2024
7.370
7.385
7.300
7.350
61,870
-0.10(-1.34%)
Sep 06, 2024
7.200
7.470
7.190
7.450
153,042
+0.21(+2.90%)
Sep 05, 2024
7.210
7.280
7.185
7.240
46,078
+0.03(+0.42%)
Sep 04, 2024
7.270
7.270
7.149
7.210
62,347
+0.04(+0.57%)
Sep 03, 2024
7.030
7.189
6.990
7.169
250,999
+0.26(+3.82%)
Aug 30, 2024
6.910
6.970
6.879
6.905
49,739
-0.02(-0.29%)
Aug 29, 2024
6.920
6.947
6.860
6.925
34,999
-0.04(-0.57%)
Aug 28, 2024
6.940
7.015
6.930
6.965
45,479
+0.06(+0.86%)
Aug 27, 2024
7.000
7.000
6.890
6.905
138,049
-0.05(-0.71%)
Aug 26, 2024
7.010
7.010
6.920
6.955
41,412
+0.04(+0.58%)
Aug 23, 2024
7.070
7.085
6.915
6.915
76,529
-0.25(-3.42%)
Aug 22, 2024
7.020
7.162
7.020
7.160
56,822
+0.09(+1.27%)
Aug 21, 2024
7.150
7.160
7.050
7.070
53,161
-0.11(-1.53%)
Aug 20, 2024
7.160
7.211
7.145
7.180
39,519
+0.03(+0.49%)
Aug 19, 2024
7.220
7.230
7.135
7.145
38,834
-0.17(-2.28%)
Aug 16, 2024
7.378
7.380
7.290
7.311
38,006
-0.07(-0.93%)
Aug 15, 2024
7.420
7.435
7.360
7.380
65,652
-0.14(-1.88%)
Aug 14, 2024
7.540
7.570
7.500
7.522
39,659
-0.09(-1.16%)
Aug 13, 2024
7.742
7.760
7.605
7.610
39,760
-0.21(-2.62%)
Aug 12, 2024
7.800
7.850
7.789
7.815
41,970
+0.04(+0.51%)
Aug 09, 2024
7.870
7.900
7.770
7.775
46,641
-0.09(-1.21%)
Aug 08, 2024
8.000
8.020
7.859
7.870
29,729
-0.22(-2.72%)
Aug 07, 2024
7.890
8.110
7.860
8.090
88,076
-0.02(-0.25%)
Aug 06, 2024
8.240
8.289
8.035
8.110
136,824
-0.04(-0.49%)
Aug 05, 2024
8.300
8.300
8.072
8.150
175,793
+0.33(+4.22%)
Aug 02, 2024
7.800
7.890
7.770
7.820
129,208
+0.15(+1.96%)
Aug 01, 2024
7.450
7.735
7.440
7.670
52,954
+0.31(+4.21%)
Jul 31, 2024
7.370
7.400
7.290
7.360
64,447
-0.13(-1.80%)
Jul 30, 2024
7.550
7.560
7.470
7.495
28,360
-0.05(-0.67%)
Jul 29, 2024
7.500
7.595
7.500
7.545
48,466
+0.10(+1.28%)
Jul 26, 2024
7.530
7.530
7.420
7.450
305,556
-0.19(-2.53%)
Jul 25, 2024
7.720
7.750
7.520
7.643
168,315
+0.05(+0.70%)
Jul 24, 2024
7.460
7.605
7.445
7.590
338,372
+0.15(+2.02%)
Jul 23, 2024
7.420
7.450
7.410
7.440
46,949
+0.11(+1.51%)
Jul 22, 2024
7.350
7.405
7.320
7.329
51,705
-0.19(-2.54%)
Jul 19, 2024
7.480
7.550
7.480
7.520
53,289
+0.09(+1.21%)
Jul 18, 2024
7.255
7.465
7.250
7.430
27,831
+0.12(+1.71%)
Jul 17, 2024
7.287
7.332
7.260
7.305
30,971
+0.06(+0.90%)
Jul 16, 2024
7.330
7.355
7.230
7.240
43,619
-0.03(-0.41%)
Jul 15, 2024
7.190
7.300
7.190
7.270
76,195
+0.14(+1.93%)
Jul 12, 2024
7.170
7.170
7.080
7.132
109,002
-0.16(-2.22%)
Jul 11, 2024
7.250
7.300
7.220
7.294
57,500
-0.13(-1.69%)
Jul 10, 2024
7.490
7.490
7.350
7.420
41,010
-0.13(-1.72%)
Jul 09, 2024
7.480
7.585
7.480
7.550
35,393
+0.12(+1.62%)
Jul 08, 2024
7.310
7.431
7.310
7.430
21,164
+0.07(+0.95%)
Jul 05, 2024
7.340
7.460
7.330
7.360
40,776
-0.12(-1.60%)
Jul 03, 2024
7.520
7.530
7.469
7.480
155,887
-0.17(-2.22%)
Jul 02, 2024
7.720
7.750
7.650
7.650
24,010
+0.04(+0.48%)
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
.