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 29, 2022 12.68 13.04 12.50 13.04 271,590 +0.32(+2.48%)
Apr 28, 2022 12.94 13.16 12.65 12.72 316,720 -0.31(-2.35%)
Apr 27, 2022 13.06 13.24 12.87 13.03 545,965 -0.12(-0.92%)
Apr 26, 2022 12.59 13.16 12.58 13.15 557,356 +0.78(+6.31%)
Apr 25, 2022 12.44 12.68 12.32 12.37 668,743 +0.22(+1.84%)
Apr 22, 2022 11.83 12.17 11.83 12.14 465,501 +0.35(+2.99%)
Apr 21, 2022 11.32 11.85 11.27 11.79 114,562 +0.21(+1.82%)
Apr 20, 2022 11.61 11.64 11.51 11.58 262,539 -0.20(-1.71%)
Apr 19, 2022 12.05 12.05 11.78 11.78 133,895 -0.09(-0.78%)
Apr 18, 2022 11.98 11.98 11.71 11.87 96,561 +0.07(+0.63%)
Apr 14, 2022 11.66 11.83 11.64 11.80 93,905 +0.10(+0.87%)
Apr 13, 2022 12.00 12.00 11.69 11.70 164,233 -0.28(-2.33%)
Apr 12, 2022 11.76 12.03 11.70 11.98 232,889 +0.16(+1.34%)
Apr 11, 2022 11.87 11.87 11.59 11.82 146,901 +0.20(+1.76%)
Apr 08, 2022 11.71 11.75 11.53 11.61 84,989 -0.02(-0.16%)
Apr 07, 2022 11.71 11.87 11.58 11.63 297,621 -0.08(-0.71%)
Apr 06, 2022 11.87 11.90 11.62 11.72 327,452 +0.23(+2.02%)
Apr 05, 2022 11.39 11.54 11.25 11.48 165,834 +0.23(+2.06%)
Apr 04, 2022 11.33 11.36 11.22 11.25 248,880 -0.04(-0.34%)
Apr 01, 2022 11.42 11.45 11.29 11.29 87,440 -0.25(-2.17%)
Mar 31, 2022 11.32 11.56 11.22 11.54 174,313 +0.43(+3.85%)
Mar 30, 2022 11.20 11.20 11.04 11.11 164,119 +0.09(+0.84%)
Mar 29, 2022 11.05 11.23 10.92 11.02 448,360 -0.58(-4.97%)
Mar 28, 2022 11.73 11.83 11.60 11.60 111,988 -0.04(-0.32%)
Mar 25, 2022 11.64 11.82 11.60 11.63 123,592 -0.01(-0.08%)
Mar 24, 2022 11.81 11.86 11.64 11.64 100,458 -0.16(-1.39%)
Mar 23, 2022 11.75 11.84 11.69 11.81 150,556 +0.40(+3.52%)
Mar 22, 2022 11.51 11.52 11.37 11.41 112,286 -0.31(-2.66%)
Mar 21, 2022 11.55 11.81 11.55 11.72 243,966 +0.20(+1.78%)
Mar 18, 2022 12.04 12.04 11.46 11.51 150,788 -0.16(-1.35%)
Mar 17, 2022 11.95 12.00 11.61 11.67 197,514 -0.18(-1.49%)
Mar 16, 2022 12.17 12.47 11.85 11.85 385,899 -1.01(-7.87%)
Mar 15, 2022 12.98 13.10 12.79 12.86 252,089 -0.21(-1.57%)
Mar 14, 2022 13.03 13.11 12.69 13.06 322,142 -0.49(-3.63%)
Mar 11, 2022 12.88 13.56 12.88 13.56 229,666 +0.20(+1.46%)
Mar 10, 2022 13.38 13.47 13.08 13.36 377,292 +0.51(+3.98%)
Mar 09, 2022 13.42 13.42 12.49 12.85 588,208 -1.53(-10.66%)
Mar 08, 2022 14.60 14.86 13.61 14.38 715,698 -0.72(-4.80%)
Mar 07, 2022 14.87 15.41 14.09 15.11 852,416 +0.98(+6.97%)
Mar 04, 2022 14.07 14.36 13.91 14.12 755,863 +1.11(+8.49%)
Mar 03, 2022 12.50 13.07 12.48 13.02 234,174 +0.71(+5.74%)
Mar 02, 2022 12.54 12.64 12.24 12.31 89,265 -0.48(-3.78%)
Mar 01, 2022 12.24 12.83 12.10 12.79 168,223 +0.77(+6.41%)
Feb 28, 2022 12.10 12.21 11.72 12.02 162,148 +0.48(+4.13%)
Feb 25, 2022 11.93 11.82 11.52 11.55 105,628 -0.80(-6.49%)
Feb 24, 2022 12.92 12.92 12.18 12.35 571,902 +0.55(+4.64%)
Feb 23, 2022 11.28 11.82 11.28 11.80 115,094 +0.20(+1.69%)
Feb 22, 2022 11.61 11.77 11.40 11.61 102,325 +0.34(+2.97%)
Feb 18, 2022 11.27 0 +0.16(+1.43%)
Feb 17, 2022 10.98 11.15 10.95 11.11 176,914 +0.35(+3.30%)
Feb 16, 2022 10.95 10.95 10.72 10.76 5,866 -0.08(-0.71%)
Feb 15, 2022 11.02 11.02 10.82 10.83 43,814 -0.48(-4.27%)
Feb 14, 2022 11.35 11.50 11.26 11.32 68,917 +0.20(+1.77%)
Feb 11, 2022 10.79 11.20 10.67 11.12 301,905 +0.39(+3.60%)
Feb 10, 2022 10.74 10.79 10.47 10.73 15,699 +0.25(+2.41%)
Feb 09, 2022 10.48 10.54 10.47 10.48 15,598 -0.32(-2.92%)
Feb 08, 2022 10.95 11.03 10.80 10.80 12,157 -0.17(-1.58%)
Feb 07, 2022 10.95 10.97 10.82 10.97 26,922 +0.05(+0.45%)
Feb 04, 2022 11.04 11.08 10.81 10.92 8,809 +0.06(+0.53%)
Feb 03, 2022 10.78 10.89 10.77 10.86 31,604 +0.30(+2.83%)
Feb 02, 2022 10.54 10.67 10.54 10.56 15,078 -0.13(-1.22%)
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.