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 (%)
Sep 29, 2023 10.08 10.36 10.04 10.29 226,628 -0.05(-0.46%)
Sep 28, 2023 10.51 10.51 10.27 10.34 425,974 -0.19(-1.80%)
Sep 27, 2023 10.40 10.70 10.40 10.53 301,817 +0.09(+0.91%)
Sep 26, 2023 10.35 10.47 10.29 10.44 255,824 +0.27(+2.61%)
Sep 25, 2023 10.25 10.24 10.17 10.17 265,508 +0.11(+1.13%)
Sep 22, 2023 9.982 10.09 9.878 10.06 390,520 +0.04(+0.38%)
Sep 21, 2023 9.954 10.02 9.830 10.02 286,015 +0.30(+3.12%)
Sep 20, 2023 9.593 9.736 9.489 9.717 222,009 -0.04(-0.46%)
Sep 19, 2023 9.785 9.822 9.733 9.761 149,360 -0.00(-0.05%)
Sep 18, 2023 9.747 9.888 9.719 9.766 293,869 +0.14(+1.47%)
Sep 15, 2023 9.559 9.653 9.482 9.625 316,605 +0.03(+0.29%)
Sep 14, 2023 9.757 9.757 9.596 9.596 161,248 -0.23(-2.30%)
Sep 13, 2023 9.775 9.865 9.747 9.822 153,604 +0.08(+0.77%)
Sep 12, 2023 9.747 9.785 9.663 9.747 72,983 +0.13(+1.37%)
Sep 11, 2023 9.700 9.733 9.606 9.615 257,508 -0.21(-2.16%)
Sep 08, 2023 9.841 9.846 9.757 9.827 124,251 -0.03(-0.33%)
Sep 07, 2023 9.870 9.907 9.804 9.860 154,032 +0.08(+0.87%)
Sep 06, 2023 9.757 9.839 9.698 9.775 308,989 +0.08(+0.87%)
Sep 05, 2023 9.568 9.691 9.551 9.691 220,383 +0.23(+2.39%)
Sep 01, 2023 9.239 9.512 9.239 9.465 237,483 +0.08(+0.80%)
Aug 31, 2023 9.257 9.441 9.257 9.389 153,962 +0.16(+1.73%)
Aug 30, 2023 9.182 9.249 9.134 9.229 132,387 +0.03(+0.31%)
Aug 29, 2023 9.483 9.521 9.201 9.201 200,224 -0.28(-2.98%)
Aug 28, 2023 9.606 9.606 9.474 9.483 189,043 -0.20(-2.04%)
Aug 25, 2023 9.709 9.851 9.606 9.681 353,153 -0.14(-1.44%)
Aug 24, 2023 9.625 9.822 9.578 9.822 261,152 +0.29(+3.06%)
Aug 23, 2023 9.691 9.691 9.512 9.531 309,580 -0.16(-1.65%)
Aug 22, 2023 9.568 9.719 9.559 9.691 147,080 +0.06(+0.59%)
Aug 21, 2023 9.681 9.748 9.615 9.634 369,815 -0.09(-0.97%)
Aug 18, 2023 9.907 9.907 9.705 9.728 278,213 +0.02(+0.19%)
Aug 17, 2023 9.483 9.727 9.483 9.709 336,126 +0.17(+1.78%)
Aug 16, 2023 9.455 9.540 9.361 9.540 155,666 +0.11(+1.20%)
Aug 15, 2023 9.267 9.446 9.267 9.427 287,713 +0.24(+2.67%)
Aug 14, 2023 9.286 9.342 9.156 9.182 248,197 +0.04(+0.41%)
Aug 11, 2023 9.163 9.180 9.087 9.144 181,554 +0.15(+1.68%)
Aug 10, 2023 8.890 9.013 8.760 8.994 322,297 -0.06(-0.62%)
Aug 09, 2023 9.031 9.088 8.994 9.050 128,938 -0.04(-0.41%)
Aug 08, 2023 9.182 9.246 9.088 9.088 176,991 +0.09(+1.05%)
Aug 07, 2023 9.069 9.135 8.994 8.994 344,105 -0.17(-1.85%)
Aug 04, 2023 9.135 9.182 8.965 9.163 246,500 -0.04(-0.41%)
Aug 03, 2023 9.276 9.305 9.154 9.201 311,081 +0.05(+0.51%)
Aug 02, 2023 9.069 9.171 9.022 9.154 247,763 +0.34(+3.85%)
Aug 01, 2023 8.824 8.881 8.754 8.815 321,227 +0.19(+2.18%)
Jul 31, 2023 8.589 8.646 8.542 8.626 91,258 +0.00(+0.00%)
Jul 28, 2023 8.674 8.678 8.579 8.626 98,218 -0.14(-1.61%)
Jul 27, 2023 8.551 8.786 8.551 8.768 194,590 +0.10(+1.20%)
Jul 26, 2023 8.815 8.829 8.636 8.664 209,580 -0.03(-0.33%)
Jul 25, 2023 8.721 8.721 8.655 8.692 75,574 -0.03(-0.38%)
Jul 24, 2023 8.702 8.743 8.683 8.725 110,691 +0.08(+0.93%)
Jul 21, 2023 8.674 8.711 8.617 8.645 76,230 -0.05(-0.54%)
Jul 20, 2023 8.655 8.721 8.598 8.692 103,208 +0.08(+0.87%)
Jul 19, 2023 8.598 8.673 8.579 8.617 74,705 -0.01(-0.11%)
Jul 18, 2023 8.739 8.749 8.617 8.626 106,686 -0.09(-1.08%)
Jul 17, 2023 8.758 8.805 8.697 8.721 110,950 +0.06(+0.65%)
Jul 14, 2023 8.589 8.702 8.579 8.664 440,070 +0.05(+0.55%)
Jul 13, 2023 8.711 8.711 8.598 8.617 258,171 -0.28(-3.17%)
Jul 12, 2023 8.994 9.045 8.881 8.900 353,838 -0.46(-4.93%)
Jul 11, 2023 9.408 9.474 9.334 9.361 204,927 -0.17(-1.78%)
Jul 10, 2023 9.653 9.653 9.531 9.531 304,897 -0.10(-1.08%)
Jul 07, 2023 9.757 9.766 9.549 9.634 214,093 -0.14(-1.45%)
Jul 06, 2023 9.700 9.879 9.700 9.775 370,141 +0.33(+3.49%)
Jul 05, 2023 9.323 9.446 9.323 9.446 343,196 +0.25(+2.77%)
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.