Ultrashort FTSE Europe -2X ETF (NY: EPV )

7.595 +0.105 (+1.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 60.97 61.14 59.41 59.51 35,143 -1.66(-2.72%)
Jan 28, 2016 60.49 62.26 60.36 61.17 22,087 -0.42(-0.69%)
Jan 27, 2016 61.14 61.99 60.04 61.60 15,855 +1.05(+1.73%)
Jan 26, 2016 62.36 62.36 60.55 60.55 32,699 -2.69(-4.26%)
Jan 25, 2016 62.71 63.24 62.10 63.24 49,828 +1.54(+2.50%)
Jan 22, 2016 61.85 62.59 61.36 61.70 45,160 -3.41(-5.23%)
Jan 21, 2016 67.08 67.63 64.54 65.11 79,416 -1.36(-2.05%)
Jan 20, 2016 65.68 68.77 65.68 66.46 61,852 +2.69(+4.22%)
Jan 19, 2016 63.24 64.64 62.91 63.77 55,595 -1.07(-1.66%)
Jan 15, 2016 62.16 64.85 64.85 64.85 57,918 +4.47(+7.41%)
Jan 14, 2016 61.61 62.27 59.87 60.37 276,825 -1.58(-2.55%)
Jan 13, 2016 59.32 62.13 59.07 61.95 25,000 +2.31(+3.88%)
Jan 12, 2016 59.44 60.83 59.31 59.64 28,427 -1.07(-1.76%)
Jan 11, 2016 59.87 61.58 59.79 60.71 54,269 -0.26(-0.43%)
Jan 08, 2016 58.84 61.22 58.84 60.97 34,647 +1.04(+1.73%)
Jan 07, 2016 59.70 60.12 58.83 59.93 34,346 +2.10(+3.64%)
Jan 06, 2016 58.27 58.39 57.59 57.83 52,325 +1.80(+3.21%)
Jan 05, 2016 56.23 56.86 55.93 56.03 28,749 +0.69(+1.24%)
Jan 04, 2016 55.47 56.85 55.34 55.34 29,154 +1.57(+2.92%)
Dec 31, 2015 53.21 53.77 53.77 53.77 7,838 +1.45(+2.78%)
Dec 30, 2015 51.23 52.33 51.23 52.32 9,273 +0.76(+1.47%)
Dec 29, 2015 52.15 52.15 51.37 51.56 12,078 -0.85(-1.63%)
Dec 28, 2015 52.39 52.75 52.35 52.41 6,809 +0.22(+0.42%)
Dec 24, 2015 52.07 52.19 52.19 52.19 8,274 -0.06(-0.11%)
Dec 23, 2015 53.32 53.32 52.25 52.25 24,914 -2.14(-3.94%)
Dec 22, 2015 54.85 55.03 54.39 54.39 9,467 -0.68(-1.23%)
Dec 21, 2015 54.86 55.52 54.07 55.07 18,154 -0.51(-0.93%)
Dec 18, 2015 54.89 55.64 54.76 55.58 19,225 +1.30(+2.40%)
Dec 17, 2015 53.22 54.28 53.22 54.28 21,965 +1.30(+2.44%)
Dec 16, 2015 54.01 54.40 52.75 52.98 24,651 -2.00(-3.64%)
Dec 15, 2015 54.79 55.19 54.41 54.98 14,278 -0.86(-1.54%)
Dec 14, 2015 55.50 57.00 55.50 55.84 27,568 +0.03(+0.06%)
Dec 11, 2015 55.05 55.87 55.05 55.81 20,445 +1.84(+3.40%)
Dec 10, 2015 53.45 53.97 53.43 53.97 25,160 +0.39(+0.72%)
Dec 09, 2015 53.12 54.19 52.36 53.59 22,786 +0.13(+0.24%)
Dec 08, 2015 53.30 53.78 53.16 53.46 25,118 +1.71(+3.30%)
Dec 07, 2015 51.57 52.14 51.57 51.75 21,775 +0.69(+1.35%)
Dec 04, 2015 52.36 52.36 51.04 51.06 11,012 -1.21(-2.32%)
Dec 03, 2015 51.06 52.52 50.85 52.27 20,216 +0.40(+0.78%)
Dec 02, 2015 51.19 51.93 51.05 51.87 6,807 +1.18(+2.32%)
Dec 01, 2015 50.80 51.14 50.66 50.69 9,003 -0.69(-1.34%)
Nov 30, 2015 51.15 51.49 51.14 51.38 11,884 -0.22(-0.43%)
Nov 27, 2015 51.55 51.68 51.50 51.60 3,101 -0.54(-1.04%)
Nov 25, 2015 52.48 52.14 52.14 52.14 19,487 -0.71(-1.34%)
Nov 24, 2015 53.70 53.70 52.76 52.85 15,524 +0.35(+0.67%)
Nov 23, 2015 52.05 52.76 51.85 52.50 21,719 +0.73(+1.42%)
Nov 20, 2015 50.90 51.84 50.85 51.77 27,299 +0.73(+1.44%)
Nov 19, 2015 50.96 51.14 50.76 51.03 23,743 -0.61(-1.17%)
Nov 18, 2015 52.19 52.42 51.50 51.64 77,563 -1.10(-2.08%)
Nov 17, 2015 52.47 52.99 52.09 52.74 21,572 -0.21(-0.39%)
Nov 16, 2015 54.50 54.50 52.94 52.94 41,484 -1.50(-2.75%)
Nov 13, 2015 54.22 54.71 54.01 54.44 32,134 +0.85(+1.59%)
Nov 12, 2015 53.17 53.59 52.78 53.59 34,782 +1.63(+3.14%)
Nov 11, 2015 51.70 52.15 51.55 51.96 10,020 -0.55(-1.04%)
Nov 10, 2015 52.99 53.11 52.47 52.50 23,607 +0.39(+0.76%)
Nov 09, 2015 51.80 52.55 51.65 52.11 37,600 +1.02(+2.00%)
Nov 06, 2015 51.23 51.72 51.06 51.09 18,301 +0.58(+1.14%)
Nov 05, 2015 50.22 50.73 50.10 50.51 11,383 +0.23(+0.46%)
Nov 04, 2015 50.00 50.56 49.82 50.28 11,964 +0.73(+1.48%)
Nov 03, 2015 50.34 50.34 49.44 49.55 15,524 +0.17(+0.35%)
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.