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

8.315 -0.145 (-1.71%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 8.400 8.505 8.315 8.315 75,908 -0.15(-1.71%)
Feb 29, 2024 8.380 8.530 8.380 8.460 175,057 +0.01(+0.12%)
Feb 28, 2024 8.470 8.490 8.435 8.450 155,630 +0.08(+0.96%)
Feb 27, 2024 8.410 8.420 8.362 8.370 35,774 -0.04(-0.42%)
Feb 26, 2024 8.360 8.430 8.360 8.405 119,750 +0.04(+0.42%)
Feb 23, 2024 8.370 8.410 8.360 8.370 83,143 -0.02(-0.24%)
Feb 22, 2024 8.440 8.480 8.390 8.390 115,046 -0.17(-1.99%)
Feb 21, 2024 8.630 8.650 8.560 8.560 54,266 -0.02(-0.23%)
Feb 20, 2024 8.550 8.635 8.550 8.580 98,687 -0.08(-0.92%)
Feb 16, 2024 8.680 8.720 8.600 8.660 77,891 -0.03(-0.35%)
Feb 15, 2024 8.790 8.800 8.690 8.690 153,688 -0.20(-2.19%)
Feb 14, 2024 9.000 9.000 8.885 8.885 82,363 -0.27(-2.90%)
Feb 13, 2024 9.040 9.190 9.040 9.150 121,240 +0.36(+4.10%)
Feb 12, 2024 8.820 8.830 8.760 8.790 49,254 -0.01(-0.11%)
Feb 09, 2024 8.900 8.920 8.800 8.800 77,344 -0.06(-0.68%)
Feb 08, 2024 8.870 8.897 8.845 8.860 50,102 +0.00(+0.00%)
Feb 07, 2024 8.850 8.896 8.820 8.860 95,243 +0.06(+0.68%)
Feb 06, 2024 8.910 8.930 8.800 8.800 90,966 -0.13(-1.46%)
Feb 05, 2024 8.950 9.040 8.908 8.930 104,718 +0.11(+1.25%)
Feb 02, 2024 8.800 8.900 8.800 8.820 156,166 +0.15(+1.73%)
Feb 01, 2024 8.790 8.840 8.660 8.670 125,041 -0.16(-1.81%)
Jan 31, 2024 8.630 8.850 8.605 8.830 185,836 +0.12(+1.38%)
Jan 30, 2024 8.700 8.770 8.690 8.710 105,875 +0.00(+0.00%)
Jan 29, 2024 8.810 8.849 8.695 8.710 132,721 -0.05(-0.57%)
Jan 26, 2024 8.760 8.782 8.730 8.760 216,921 -0.16(-1.79%)
Jan 25, 2024 8.950 9.032 8.920 8.920 193,773 -0.07(-0.78%)
Jan 24, 2024 8.880 9.005 8.860 8.990 673,512 -0.20(-2.12%)
Jan 23, 2024 9.200 9.272 9.175 9.185 143,895 +0.05(+0.60%)
Jan 22, 2024 9.110 9.152 9.082 9.130 115,479 -0.03(-0.33%)
Jan 19, 2024 9.260 9.322 9.160 9.160 116,561 -0.01(-0.11%)
Jan 18, 2024 9.280 9.302 9.170 9.170 314,564 -0.16(-1.71%)
Jan 17, 2024 9.430 9.490 9.330 9.330 497,973 +0.15(+1.63%)
Jan 16, 2024 9.120 9.220 9.098 9.180 568,302 +0.35(+3.96%)
Jan 12, 2024 8.800 8.880 8.750 8.830 71,962 -0.05(-0.56%)
Jan 11, 2024 8.812 9.035 8.805 8.880 227,570 +0.08(+0.91%)
Jan 10, 2024 8.880 8.890 8.788 8.800 77,013 -0.07(-0.79%)
Jan 09, 2024 8.870 8.900 8.838 8.870 67,389 +0.17(+1.95%)
Jan 08, 2024 8.860 8.860 8.700 8.700 146,028 -0.20(-2.25%)
Jan 05, 2024 8.920 8.960 8.759 8.900 170,278 +0.03(+0.34%)
Jan 04, 2024 8.920 8.920 8.799 8.870 97,855 -0.10(-1.11%)
Jan 03, 2024 9.020 9.060 8.913 8.970 286,581 +0.16(+1.82%)
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.