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 31, 2024 8.275 8.486 8.251 8.466 193,818 +0.12(+1.38%)
Jan 30, 2024 8.342 8.409 8.332 8.351 110,422 +0.00(+0.00%)
Jan 29, 2024 8.447 8.484 8.337 8.351 138,421 -0.05(-0.57%)
Jan 26, 2024 8.399 8.420 8.370 8.399 226,238 -0.15(-1.79%)
Jan 25, 2024 8.581 8.660 8.553 8.553 202,095 -0.07(-0.78%)
Jan 24, 2024 8.514 8.634 8.495 8.620 702,440 -0.19(-2.12%)
Jan 23, 2024 8.821 8.890 8.797 8.807 150,075 +0.05(+0.60%)
Jan 22, 2024 8.735 8.775 8.708 8.754 120,439 -0.03(-0.33%)
Jan 19, 2024 8.879 8.938 8.783 8.783 121,567 -0.01(-0.11%)
Jan 18, 2024 8.898 8.919 8.792 8.792 328,075 -0.15(-1.71%)
Jan 17, 2024 9.042 9.099 8.946 8.946 519,361 +0.14(+1.63%)
Jan 16, 2024 8.744 8.840 8.724 8.802 592,711 +0.34(+3.96%)
Jan 12, 2024 8.438 8.514 8.390 8.466 75,052 -0.05(-0.56%)
Jan 11, 2024 8.449 8.663 8.442 8.514 237,344 +0.08(+0.91%)
Jan 10, 2024 8.514 8.524 8.426 8.438 80,320 -0.07(-0.79%)
Jan 09, 2024 8.505 8.533 8.474 8.505 70,283 +0.16(+1.95%)
Jan 08, 2024 8.495 8.495 8.342 8.342 152,300 -0.19(-2.25%)
Jan 05, 2024 8.553 8.591 8.398 8.533 177,591 +0.03(+0.34%)
Jan 04, 2024 8.553 8.553 8.436 8.505 102,058 -0.10(-1.11%)
Jan 03, 2024 8.649 8.687 8.546 8.601 298,890 +0.15(+1.82%)
Jan 02, 2024 8.428 8.466 8.379 8.447 219,491 +0.21(+2.56%)
Dec 29, 2023 8.217 8.275 8.169 8.236 238,305 -0.01(-0.12%)
Dec 28, 2023 8.188 8.255 8.159 8.246 136,300 +0.12(+1.42%)
Dec 27, 2023 8.207 8.227 8.121 8.131 206,647 -0.09(-1.05%)
Dec 26, 2023 8.303 8.303 8.198 8.217 59,546 -0.12(-1.38%)
Dec 22, 2023 8.303 8.370 8.265 8.332 196,204 +0.00(+0.00%)
Dec 21, 2023 8.390 8.458 8.332 8.332 135,414 -0.24(-2.80%)
Dec 20, 2023 8.418 8.591 8.369 8.572 215,582 +0.19(+2.29%)
Dec 19, 2023 8.446 8.465 8.375 8.380 138,355 -0.17(-2.00%)
Dec 18, 2023 8.532 8.598 8.532 8.551 85,464 -0.05(-0.55%)
Dec 15, 2023 8.532 8.609 8.503 8.598 237,942 +0.17(+1.97%)
Dec 14, 2023 8.446 8.513 8.347 8.432 458,498 -0.19(-2.20%)
Dec 13, 2023 8.864 8.946 8.603 8.622 278,044 -0.23(-2.62%)
Dec 12, 2023 8.920 8.968 8.854 8.854 53,783 -0.04(-0.43%)
Dec 11, 2023 8.949 8.958 8.882 8.892 142,214 -0.02(-0.21%)
Dec 08, 2023 9.006 9.016 8.892 8.911 161,169 -0.10(-1.16%)
Dec 07, 2023 9.063 9.118 8.968 9.015 100,782 -0.06(-0.63%)
Dec 06, 2023 8.958 9.081 8.920 9.072 97,221 -0.00(-0.05%)
Dec 05, 2023 9.091 9.110 9.025 9.077 54,523 +0.03(+0.37%)
Dec 04, 2023 9.082 9.129 9.025 9.044 75,585 +0.10(+1.17%)
Dec 01, 2023 9.129 9.134 8.920 8.939 127,703 -0.18(-1.98%)
Nov 30, 2023 9.101 9.186 9.077 9.119 58,590 +0.05(+0.52%)
Nov 29, 2023 9.072 9.130 9.015 9.072 99,287 -0.09(-1.03%)
Nov 28, 2023 9.233 9.233 9.113 9.167 145,920 +0.00(+0.00%)
Nov 27, 2023 9.129 9.212 9.129 9.167 60,514 +0.07(+0.73%)
Nov 24, 2023 9.186 9.195 9.091 9.101 83,388 -0.20(-2.14%)
Nov 22, 2023 9.291 9.394 9.285 9.300 89,211 -0.02(-0.20%)
Nov 21, 2023 9.281 9.347 9.262 9.319 85,581 +0.09(+1.03%)
Nov 20, 2023 9.328 9.328 9.210 9.224 162,748 -0.10(-1.12%)
Nov 17, 2023 9.385 9.450 9.319 9.328 187,707 -0.25(-2.57%)
Nov 16, 2023 9.556 9.641 9.507 9.575 235,233 +0.05(+0.50%)
Nov 15, 2023 9.480 9.546 9.451 9.527 218,163 +0.01(+0.10%)
Nov 14, 2023 9.726 9.726 9.500 9.518 300,799 -0.61(-5.99%)
Nov 13, 2023 10.26 10.30 10.10 10.12 271,082 -0.03(-0.28%)
Nov 10, 2023 10.29 10.46 10.15 10.15 315,899 -0.10(-1.02%)
Nov 09, 2023 10.07 10.28 10.05 10.26 305,327 +0.00(+0.00%)
Nov 08, 2023 10.29 10.33 10.20 10.26 195,368 -0.10(-1.01%)
Nov 07, 2023 10.35 10.41 10.30 10.36 184,369 +0.10(+1.02%)
Nov 06, 2023 10.16 10.31 10.16 10.26 134,602 +0.05(+0.46%)
Nov 03, 2023 10.20 10.25 10.08 10.21 742,571 -0.14(-1.37%)
Nov 02, 2023 10.41 10.49 10.34 10.35 515,898 -0.48(-4.46%)
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.