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 (%)
Apr 30, 2019 28.56 28.61 28.29 28.35 12,430 -0.24(-0.84%)
Apr 29, 2019 28.73 28.95 28.54 28.59 23,872 -0.19(-0.67%)
Apr 26, 2019 28.79 28.88 28.78 28.78 3,579 -0.13(-0.45%)
Apr 25, 2019 29.04 29.18 28.91 28.91 11,839 +0.17(+0.58%)
Apr 24, 2019 28.76 28.90 28.65 28.75 6,491 +0.31(+1.08%)
Apr 23, 2019 28.58 28.71 28.42 28.44 7,888 +0.04(+0.13%)
Apr 22, 2019 28.47 28.47 28.38 28.40 2,068 -0.15(-0.53%)
Apr 18, 2019 28.47 28.55 28.38 28.55 15,401 +0.29(+1.01%)
Apr 17, 2019 28.25 28.40 28.25 28.27 4,134 -0.18(-0.63%)
Apr 16, 2019 28.35 28.47 28.35 28.45 2,344 -0.03(-0.09%)
Apr 15, 2019 28.67 28.67 28.47 28.47 4,488 -0.13(-0.45%)
Apr 12, 2019 28.55 28.72 28.55 28.60 16,052 -0.32(-1.12%)
Apr 11, 2019 28.92 29.13 28.90 28.92 10,356 -0.13(-0.44%)
Apr 10, 2019 29.01 29.21 28.96 29.05 3,760 -0.17(-0.57%)
Apr 09, 2019 29.22 29.29 29.10 29.22 5,565 +0.33(+1.15%)
Apr 08, 2019 28.93 28.99 28.89 28.89 18,876 -0.05(-0.16%)
Apr 05, 2019 29.13 29.13 28.93 28.93 5,206 -0.15(-0.53%)
Apr 04, 2019 29.10 29.23 29.05 29.09 6,779 +0.13(+0.44%)
Apr 03, 2019 29.27 29.27 28.96 28.96 4,280 -0.54(-1.84%)
Apr 02, 2019 29.69 29.77 29.49 29.50 4,609 -0.28(-0.93%)
Apr 01, 2019 29.85 29.97 29.69 29.78 11,893 -0.70(-2.30%)
Mar 29, 2019 30.76 30.76 30.48 30.48 7,483 -0.30(-0.99%)
Mar 28, 2019 30.67 31.04 30.67 30.79 23,325 +0.29(+0.94%)
Mar 27, 2019 30.45 30.93 30.42 30.50 13,663 -0.15(-0.50%)
Mar 26, 2019 30.55 30.80 30.47 30.65 9,279 -0.24(-0.76%)
Mar 25, 2019 31.02 31.05 30.80 30.89 14,829 +0.06(+0.19%)
Mar 22, 2019 30.39 30.88 30.32 30.83 18,438 +1.40(+4.75%)
Mar 21, 2019 29.53 29.73 29.43 29.43 12,070 +0.24(+0.82%)
Mar 20, 2019 29.43 29.68 28.97 29.19 20,656 -0.10(-0.34%)
Mar 19, 2019 28.81 29.38 28.81 29.29 23,121 -0.15(-0.53%)
Mar 18, 2019 29.74 29.74 29.44 29.44 14,050 -0.15(-0.50%)
Mar 15, 2019 29.97 29.97 29.59 29.59 10,215 -0.74(-2.43%)
Mar 14, 2019 30.49 30.49 30.23 30.33 61,619 -0.27(-0.87%)
Mar 13, 2019 30.94 30.95 30.55 30.59 8,062 -0.72(-2.30%)
Mar 12, 2019 31.29 31.39 31.26 31.32 6,860 -0.01(-0.02%)
Mar 11, 2019 32.31 32.31 31.30 31.32 18,309 -0.72(-2.24%)
Mar 08, 2019 32.28 32.28 31.86 32.04 67,489 +0.28(+0.87%)
Mar 07, 2019 31.13 31.83 31.13 31.76 40,816 +0.95(+3.08%)
Mar 06, 2019 30.56 30.89 30.56 30.82 9,000 +0.06(+0.18%)
Mar 05, 2019 30.88 30.88 30.66 30.76 2,694 -0.04(-0.12%)
Mar 04, 2019 30.54 31.02 30.54 30.80 17,204 +0.17(+0.54%)
Mar 01, 2019 30.52 30.74 30.46 30.63 18,910 -0.43(-1.39%)
Feb 28, 2019 31.10 31.10 30.91 31.06 43,636 +0.01(+0.03%)
Feb 27, 2019 31.11 31.11 30.96 31.05 5,339 +0.22(+0.72%)
Feb 26, 2019 31.22 31.22 30.75 30.83 20,748 -0.57(-1.82%)
Feb 25, 2019 31.23 31.40 30.97 31.40 10,357 -0.09(-0.29%)
Feb 22, 2019 31.28 31.51 31.28 31.50 12,389 -0.12(-0.39%)
Feb 21, 2019 31.39 31.75 31.39 31.62 9,355 +0.28(+0.90%)
Feb 20, 2019 31.63 31.63 31.17 31.34 21,857 -0.40(-1.25%)
Feb 19, 2019 32.15 32.18 31.67 31.74 18,236 -0.38(-1.17%)
Feb 15, 2019 32.44 32.44 32.09 32.11 10,650 -0.89(-2.70%)
Feb 14, 2019 33.03 33.08 32.79 33.01 6,781 -0.05(-0.15%)
Feb 13, 2019 32.65 33.06 32.65 33.05 4,830 -0.02(-0.07%)
Feb 12, 2019 33.47 33.47 33.01 33.08 19,662 -0.75(-2.21%)
Feb 11, 2019 33.82 33.88 33.59 33.83 20,309 +0.28(+0.83%)
Feb 08, 2019 33.82 34.04 33.55 33.55 22,387 +0.19(+0.58%)
Feb 07, 2019 33.03 33.40 32.90 33.36 32,686 +0.92(+2.84%)
Feb 06, 2019 32.16 32.44 32.16 32.44 4,666 +0.19(+0.60%)
Feb 05, 2019 32.57 32.57 32.13 32.24 15,296 -0.49(-1.49%)
Feb 04, 2019 32.90 33.10 32.73 32.73 3,736 -0.24(-0.73%)
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.