Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.670 +0.140 (+1.86%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2024 7.565 7.585 7.516 7.526 21,308 +0.04(+0.53%)
Jun 24, 2024 7.526 7.526 7.425 7.486 45,268 -0.13(-1.68%)
Jun 21, 2024 7.654 7.684 7.604 7.614 37,192 +0.11(+1.45%)
Jun 20, 2024 7.565 7.565 7.476 7.506 44,614 -0.02(-0.26%)
Jun 18, 2024 7.595 7.595 7.516 7.526 187,848 -0.07(-0.91%)
Jun 17, 2024 7.723 7.753 7.595 7.595 608,497 -0.12(-1.53%)
Jun 14, 2024 7.713 7.817 7.694 7.713 552,948 +0.25(+3.30%)
Jun 13, 2024 7.368 7.526 7.363 7.467 282,238 +0.23(+3.13%)
Jun 12, 2024 7.171 7.269 7.151 7.240 67,490 -0.23(-3.10%)
Jun 11, 2024 7.496 7.555 7.437 7.471 73,270 +0.17(+2.36%)
Jun 10, 2024 7.398 7.417 7.289 7.299 52,996 +0.05(+0.75%)
Jun 07, 2024 7.190 7.250 7.161 7.245 66,036 +0.19(+2.70%)
Jun 06, 2024 7.092 7.111 7.052 7.054 32,903 -0.05(-0.67%)
Jun 05, 2024 7.131 7.210 7.102 7.102 55,711 -0.14(-1.97%)
Jun 04, 2024 7.240 7.310 7.238 7.245 41,164 +0.04(+0.62%)
Jun 03, 2024 7.171 7.259 7.171 7.200 163,576 -0.01(-0.14%)
May 31, 2024 7.259 7.328 7.210 7.210 229,063 -0.13(-1.75%)
May 30, 2024 7.398 7.398 7.309 7.338 61,373 -0.15(-1.98%)
May 29, 2024 7.437 7.491 7.422 7.486 358,552 +0.22(+2.99%)
May 28, 2024 7.210 7.309 7.190 7.269 43,023 +0.03(+0.41%)
May 24, 2024 7.294 7.294 7.220 7.240 62,054 -0.10(-1.41%)
May 23, 2024 7.151 7.368 7.151 7.343 71,875 +0.07(+1.02%)
May 22, 2024 7.230 7.319 7.230 7.269 99,616 +0.11(+1.52%)
May 21, 2024 7.230 7.230 7.161 7.161 28,486 +0.00(+0.00%)
May 20, 2024 7.161 7.161 7.121 7.161 38,050 +0.01(+0.21%)
May 17, 2024 7.200 7.225 7.141 7.146 73,064 -0.04(-0.62%)
May 16, 2024 7.151 7.190 7.131 7.190 97,158 +0.10(+1.39%)
May 15, 2024 7.171 7.205 7.092 7.092 234,584 -0.16(-2.24%)
May 14, 2024 7.319 7.358 7.250 7.254 165,457 -0.13(-1.80%)
May 13, 2024 7.378 7.388 7.338 7.388 96,208 +0.01(+0.12%)
May 10, 2024 7.368 7.398 7.353 7.379 180,552 -0.07(-0.91%)
May 09, 2024 7.545 7.545 7.447 7.447 107,524 -0.12(-1.56%)
May 08, 2024 7.624 7.634 7.565 7.565 73,507 -0.06(-0.78%)
May 07, 2024 7.644 7.664 7.595 7.624 80,395 -0.11(-1.40%)
May 06, 2024 7.762 7.784 7.723 7.733 72,149 -0.13(-1.63%)
May 03, 2024 7.832 7.930 7.822 7.861 82,299 -0.13(-1.60%)
May 02, 2024 8.029 8.095 7.965 7.989 61,881 -0.18(-2.17%)
May 01, 2024 8.118 8.199 7.970 8.167 96,864 +0.04(+0.49%)
Apr 30, 2024 7.989 8.132 7.935 8.127 66,474 +0.22(+2.74%)
Apr 29, 2024 7.950 7.950 7.881 7.910 31,297 -0.03(-0.43%)
Apr 26, 2024 7.979 8.009 7.921 7.945 78,241 -0.11(-1.41%)
Apr 25, 2024 8.216 8.246 8.044 8.058 61,490 +0.02(+0.25%)
Apr 24, 2024 7.970 8.093 7.970 8.039 71,520 +0.08(+0.99%)
Apr 23, 2024 8.078 8.103 7.935 7.960 98,814 -0.23(-2.77%)
Apr 22, 2024 8.315 8.315 8.127 8.187 102,828 -0.19(-2.24%)
Apr 19, 2024 8.384 8.431 8.325 8.374 77,108 -0.02(-0.24%)
Apr 18, 2024 8.384 8.433 8.303 8.394 105,189 +0.04(+0.47%)
Apr 17, 2024 8.287 8.438 8.265 8.354 126,796 -0.07(-0.82%)
Apr 16, 2024 8.384 8.468 8.339 8.423 111,161 +0.14(+1.67%)
Apr 15, 2024 8.058 8.315 8.029 8.285 141,259 +0.03(+0.36%)
Apr 12, 2024 8.118 8.275 8.087 8.256 114,088 +0.27(+3.33%)
Apr 11, 2024 7.960 8.169 7.960 7.989 96,245 +0.00(+0.00%)
Apr 10, 2024 8.019 8.063 7.940 7.989 115,946 +0.19(+2.40%)
Apr 09, 2024 7.713 7.861 7.703 7.802 93,897 +0.04(+0.51%)
Apr 08, 2024 7.772 7.787 7.726 7.762 79,748 -0.08(-1.01%)
Apr 05, 2024 7.910 7.950 7.819 7.841 75,726 -0.04(-0.50%)
Apr 04, 2024 7.664 7.908 7.654 7.881 106,256 +0.12(+1.59%)
Apr 03, 2024 7.861 7.881 7.740 7.758 51,869 -0.11(-1.44%)
Apr 02, 2024 7.861 7.903 7.859 7.871 65,700 +0.15(+1.92%)
Apr 01, 2024 7.684 7.753 7.634 7.723 55,609 +0.02(+0.32%)
Mar 28, 2024 7.733 7.733 7.679 7.698 28,870 +0.02(+0.32%)
Mar 27, 2024 7.723 7.743 7.674 7.674 56,087 -0.08(-1.02%)
Mar 26, 2024 7.733 7.758 7.703 7.753 91,239 -0.03(-0.38%)
Mar 25, 2024 7.822 7.822 7.740 7.782 63,766 -0.01(-0.13%)
Mar 22, 2024 7.777 7.813 7.777 7.792 18,244 +0.03(+0.38%)
Mar 21, 2024 7.723 7.762 7.717 7.762 76,760 +0.05(+0.64%)
Mar 20, 2024 7.910 7.911 7.711 7.713 124,886 -0.26(-3.22%)
Mar 19, 2024 7.989 8.029 7.930 7.970 144,717 -0.03(-0.37%)
Mar 18, 2024 7.901 7.999 7.901 7.999 88,976 +0.11(+1.38%)
Mar 15, 2024 7.881 7.950 7.851 7.891 121,152 +0.01(+0.13%)
Mar 14, 2024 7.762 7.940 7.762 7.881 156,940 +0.12(+1.52%)
Mar 13, 2024 7.782 7.782 7.733 7.762 119,453 -0.03(-0.38%)
Mar 12, 2024 7.891 7.965 7.792 7.792 96,935 -0.16(-1.99%)
Mar 11, 2024 7.989 8.039 7.940 7.950 52,379 +0.01(+0.12%)
Mar 08, 2024 7.822 7.969 7.822 7.940 299,833 +0.07(+0.88%)
Mar 07, 2024 7.999 7.999 7.861 7.871 102,518 -0.25(-3.04%)
Mar 06, 2024 8.157 8.169 8.087 8.118 224,080 -0.18(-2.14%)
Mar 05, 2024 8.265 8.354 8.216 8.295 123,699 +0.07(+0.84%)
Mar 04, 2024 8.246 8.267 8.196 8.226 91,977 +0.02(+0.30%)
Mar 01, 2024 8.285 8.389 8.201 8.201 76,959 -0.14(-1.71%)
Feb 29, 2024 8.265 8.413 8.265 8.344 177,482 +0.01(+0.12%)
Feb 28, 2024 8.354 8.374 8.320 8.335 157,786 +0.08(+0.96%)
Feb 27, 2024 8.295 8.305 8.248 8.256 36,269 -0.03(-0.42%)
Feb 26, 2024 8.246 8.315 8.246 8.290 121,409 +0.03(+0.42%)
Feb 23, 2024 8.256 8.295 8.246 8.256 84,294 -0.02(-0.24%)
Feb 22, 2024 8.325 8.364 8.275 8.275 116,639 -0.17(-1.99%)
Feb 21, 2024 8.512 8.532 8.443 8.443 55,017 -0.02(-0.23%)
Feb 20, 2024 8.433 8.517 8.433 8.463 100,054 -0.08(-0.92%)
Feb 16, 2024 8.561 8.601 8.482 8.542 78,970 -0.03(-0.35%)
Feb 15, 2024 8.670 8.680 8.571 8.571 155,817 -0.19(-2.19%)
Feb 14, 2024 8.877 8.877 8.764 8.764 83,504 -0.26(-2.90%)
Feb 13, 2024 8.916 9.064 8.916 9.025 122,919 +0.36(+4.10%)
Feb 12, 2024 8.699 8.709 8.640 8.670 49,936 -0.01(-0.11%)
Feb 09, 2024 8.778 8.798 8.680 8.680 78,415 -0.06(-0.68%)
Feb 08, 2024 8.749 8.776 8.724 8.739 50,796 +0.00(+0.00%)
Feb 07, 2024 8.729 8.774 8.699 8.739 96,562 +0.06(+0.68%)
Feb 06, 2024 8.788 8.808 8.680 8.680 92,226 -0.13(-1.46%)
Feb 05, 2024 8.828 8.916 8.787 8.808 106,168 +0.11(+1.25%)
Feb 02, 2024 8.680 8.778 8.680 8.699 158,329 +0.15(+1.73%)
Feb 01, 2024 8.670 8.719 8.542 8.552 126,773 -0.16(-1.81%)
Jan 31, 2024 8.512 8.729 8.487 8.709 188,410 +0.12(+1.38%)
Jan 30, 2024 8.581 8.650 8.571 8.591 107,341 +0.00(+0.00%)
Jan 29, 2024 8.690 8.728 8.576 8.591 134,559 -0.05(-0.57%)
Jan 26, 2024 8.640 8.662 8.611 8.640 219,926 -0.16(-1.79%)
Jan 25, 2024 8.828 8.908 8.798 8.798 196,457 -0.07(-0.78%)
Jan 24, 2024 8.759 8.882 8.739 8.867 682,843 -0.19(-2.12%)
Jan 23, 2024 9.074 9.145 9.050 9.059 145,888 +0.05(+0.60%)
Jan 22, 2024 8.986 9.027 8.957 9.005 117,078 -0.03(-0.33%)
Jan 19, 2024 9.133 9.194 9.035 9.035 118,175 -0.01(-0.11%)
Jan 18, 2024 9.153 9.174 9.045 9.045 318,922 -0.16(-1.71%)
Jan 17, 2024 9.301 9.360 9.203 9.203 504,872 +0.15(+1.63%)
Jan 16, 2024 8.995 9.094 8.974 9.055 576,175 +0.35(+3.96%)
Jan 12, 2024 8.680 8.759 8.630 8.709 72,958 -0.05(-0.56%)
Jan 11, 2024 8.691 8.912 8.685 8.759 230,722 +0.08(+0.91%)
Jan 10, 2024 8.759 8.769 8.668 8.680 78,079 -0.07(-0.79%)
Jan 09, 2024 8.749 8.778 8.718 8.749 68,322 +0.17(+1.95%)
Jan 08, 2024 8.739 8.739 8.581 8.581 148,051 -0.20(-2.25%)
Jan 05, 2024 8.798 8.838 8.639 8.778 172,637 +0.03(+0.34%)
Jan 04, 2024 8.798 8.798 8.678 8.749 99,210 -0.10(-1.11%)
Jan 03, 2024 8.897 8.936 8.791 8.847 290,551 +0.16(+1.82%)
Jan 02, 2024 8.670 8.709 8.620 8.690 213,367 +0.22(+2.56%)
Dec 29, 2023 8.453 8.512 8.404 8.473 231,656 -0.01(-0.12%)
Dec 28, 2023 8.423 8.492 8.393 8.482 132,497 +0.12(+1.42%)
Dec 27, 2023 8.443 8.463 8.354 8.364 200,882 -0.09(-1.05%)
Dec 26, 2023 8.542 8.542 8.433 8.453 57,885 -0.12(-1.38%)
Dec 22, 2023 8.542 8.611 8.502 8.571 190,730 +0.00(+0.00%)
Dec 21, 2023 8.630 8.701 8.571 8.571 131,636 -0.25(-2.80%)
Dec 20, 2023 8.660 8.837 8.609 8.818 209,567 +0.20(+2.29%)
Dec 19, 2023 8.689 8.708 8.616 8.621 134,495 -0.18(-2.00%)
Dec 18, 2023 8.777 8.845 8.777 8.796 83,080 -0.05(-0.55%)
Dec 15, 2023 8.777 8.856 8.747 8.845 231,303 +0.17(+1.97%)
Dec 14, 2023 8.689 8.757 8.586 8.674 445,707 -0.20(-2.20%)
Dec 13, 2023 9.118 9.202 8.850 8.869 270,287 -0.24(-2.62%)
Dec 12, 2023 9.176 9.225 9.108 9.108 52,282 -0.04(-0.43%)
Dec 11, 2023 9.206 9.215 9.137 9.147 138,246 -0.02(-0.21%)
Dec 08, 2023 9.264 9.275 9.147 9.167 156,673 -0.11(-1.16%)
Dec 07, 2023 9.323 9.380 9.225 9.274 97,971 -0.06(-0.63%)
Dec 06, 2023 9.215 9.342 9.176 9.332 94,509 -0.00(-0.05%)
Dec 05, 2023 9.352 9.371 9.284 9.337 53,002 +0.03(+0.37%)
Dec 04, 2023 9.342 9.391 9.284 9.303 73,477 +0.11(+1.17%)
Dec 01, 2023 9.391 9.396 9.176 9.196 124,140 -0.19(-1.98%)
Nov 30, 2023 9.362 9.449 9.337 9.381 56,955 +0.05(+0.52%)
Nov 29, 2023 9.332 9.392 9.274 9.332 96,517 -0.10(-1.03%)
Nov 28, 2023 9.498 9.498 9.374 9.430 141,849 +0.00(+0.00%)
Nov 27, 2023 9.391 9.476 9.391 9.430 58,826 +0.07(+0.73%)
Nov 24, 2023 9.449 9.459 9.352 9.362 81,062 -0.20(-2.14%)
Nov 22, 2023 9.558 9.664 9.552 9.566 86,722 -0.02(-0.20%)
Nov 21, 2023 9.547 9.615 9.527 9.586 83,194 +0.10(+1.03%)
Nov 20, 2023 9.596 9.596 9.474 9.488 158,208 -0.11(-1.12%)
Nov 17, 2023 9.654 9.721 9.586 9.596 182,470 -0.25(-2.57%)
Nov 16, 2023 9.830 9.918 9.780 9.849 228,670 +0.05(+0.50%)
Nov 15, 2023 9.752 9.820 9.723 9.801 212,077 +0.01(+0.10%)
Nov 14, 2023 10.01 10.01 9.773 9.791 292,407 -0.62(-5.99%)
Nov 13, 2023 10.55 10.60 10.39 10.41 263,519 -0.03(-0.28%)
Nov 10, 2023 10.58 10.76 10.44 10.44 307,086 -0.11(-1.02%)
Nov 09, 2023 10.36 10.58 10.34 10.55 296,809 +0.00(+0.00%)
Nov 08, 2023 10.58 10.63 10.49 10.55 189,918 -0.11(-1.01%)
Nov 07, 2023 10.65 10.71 10.59 10.66 179,226 +0.11(+1.02%)
Nov 06, 2023 10.45 10.60 10.45 10.55 130,847 +0.05(+0.46%)
Nov 03, 2023 10.49 10.54 10.37 10.50 721,855 -0.15(-1.37%)
Nov 02, 2023 10.71 10.80 10.64 10.65 501,506 -0.50(-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.