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 )

7.111 +0.211 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 9.281 9.368 9.257 9.300 57,451 +0.05(+0.52%)
Nov 29, 2023 9.252 9.311 9.194 9.252 97,357 -0.10(-1.03%)
Nov 28, 2023 9.416 9.416 9.293 9.349 143,083 +0.00(+0.00%)
Nov 27, 2023 9.310 9.394 9.310 9.349 59,338 +0.07(+0.73%)
Nov 24, 2023 9.368 9.378 9.271 9.281 81,767 -0.20(-2.14%)
Nov 22, 2023 9.476 9.581 9.469 9.484 87,477 -0.02(-0.20%)
Nov 21, 2023 9.465 9.532 9.445 9.503 83,918 +0.10(+1.03%)
Nov 20, 2023 9.513 9.513 9.392 9.407 159,585 -0.11(-1.12%)
Nov 17, 2023 9.571 9.637 9.503 9.513 184,058 -0.25(-2.57%)
Nov 16, 2023 9.745 9.832 9.695 9.764 230,660 +0.05(+0.50%)
Nov 15, 2023 9.668 9.735 9.639 9.716 213,923 +0.01(+0.10%)
Nov 14, 2023 9.919 9.919 9.688 9.706 294,952 -0.62(-5.99%)
Nov 13, 2023 10.46 10.51 10.30 10.32 265,812 -0.03(-0.28%)
Nov 10, 2023 10.49 10.66 10.35 10.35 309,758 -0.11(-1.02%)
Nov 09, 2023 10.27 10.48 10.25 10.46 299,391 +0.00(+0.00%)
Nov 08, 2023 10.49 10.54 10.40 10.46 191,571 -0.11(-1.01%)
Nov 07, 2023 10.56 10.62 10.50 10.57 180,785 +0.11(+1.02%)
Nov 06, 2023 10.36 10.51 10.36 10.46 131,985 +0.05(+0.46%)
Nov 03, 2023 10.40 10.45 10.28 10.41 728,137 -0.15(-1.37%)
Nov 02, 2023 10.62 10.70 10.55 10.56 505,870 -0.49(-4.46%)
Nov 01, 2023 11.20 11.28 11.04 11.05 396,590 -0.14(-1.21%)
Oct 31, 2023 11.22 11.33 11.15 11.19 214,846 -0.04(-0.34%)
Oct 30, 2023 11.27 11.37 11.22 11.22 258,861 -0.36(-3.13%)
Oct 27, 2023 11.36 11.65 11.34 11.59 490,720 +0.14(+1.23%)
Oct 26, 2023 11.36 11.52 11.28 11.45 363,257 +0.11(+0.93%)
Oct 25, 2023 11.22 11.38 11.15 11.34 254,915 +0.21(+1.91%)
Oct 24, 2023 11.19 11.25 11.12 11.13 382,246 -0.10(-0.86%)
Oct 23, 2023 11.35 11.43 11.07 11.22 439,152 -0.02(-0.17%)
Oct 20, 2023 11.17 11.26 11.10 11.24 322,961 +0.19(+1.75%)
Oct 19, 2023 10.92 11.09 10.83 11.05 329,369 +0.18(+1.69%)
Oct 18, 2023 10.71 10.89 10.67 10.87 298,513 +0.39(+3.69%)
Oct 17, 2023 10.63 10.66 10.39 10.48 475,942 +0.03(+0.28%)
Oct 16, 2023 10.55 10.60 10.44 10.45 143,230 -0.19(-1.75%)
Oct 13, 2023 10.48 10.69 10.46 10.64 243,737 +0.21(+1.97%)
Oct 12, 2023 10.22 10.52 10.22 10.43 211,608 +0.22(+2.18%)
Oct 11, 2023 10.17 10.34 10.17 10.21 287,144 -0.15(-1.49%)
Oct 10, 2023 10.38 10.42 10.27 10.36 336,358 -0.32(-2.99%)
Oct 09, 2023 10.86 10.86 10.66 10.68 411,233 +0.08(+0.73%)
Oct 06, 2023 10.95 11.07 10.56 10.61 707,671 -0.28(-2.58%)
Oct 05, 2023 10.98 11.03 10.88 10.89 170,290 -0.11(-0.97%)
Oct 04, 2023 10.93 11.20 10.93 10.99 265,732 -0.14(-1.30%)
Oct 03, 2023 11.02 11.19 10.98 11.14 331,966 +0.23(+2.13%)
Oct 02, 2023 10.69 10.94 10.66 10.91 326,946 +0.41(+3.87%)
Sep 29, 2023 10.28 10.56 10.24 10.50 222,223 -0.05(-0.46%)
Sep 28, 2023 10.72 10.72 10.47 10.55 417,693 -0.19(-1.80%)
Sep 27, 2023 10.61 10.91 10.61 10.74 295,950 +0.10(+0.91%)
Sep 26, 2023 10.56 10.68 10.50 10.64 250,851 +0.27(+2.61%)
Sep 25, 2023 10.45 10.44 10.37 10.37 260,347 +0.12(+1.13%)
Sep 22, 2023 10.18 10.29 10.07 10.26 382,929 +0.04(+0.38%)
Sep 21, 2023 10.15 10.22 10.03 10.22 280,455 +0.31(+3.12%)
Sep 20, 2023 9.784 9.929 9.677 9.909 217,693 -0.05(-0.46%)
Sep 19, 2023 9.979 10.02 9.926 9.955 146,456 -0.00(-0.05%)
Sep 18, 2023 9.940 10.08 9.912 9.960 288,157 +0.14(+1.47%)
Sep 15, 2023 9.748 9.844 9.670 9.816 310,451 +0.03(+0.29%)
Sep 14, 2023 9.950 9.950 9.787 9.787 158,114 -0.23(-2.30%)
Sep 13, 2023 9.969 10.06 9.940 10.02 150,618 +0.08(+0.77%)
Sep 12, 2023 9.940 9.979 9.855 9.940 71,564 +0.13(+1.37%)
Sep 11, 2023 9.892 9.926 9.796 9.806 252,502 -0.22(-2.16%)
Sep 08, 2023 10.04 10.04 9.950 10.02 121,836 -0.03(-0.33%)
Sep 07, 2023 10.07 10.10 9.998 10.06 151,038 +0.09(+0.87%)
Sep 06, 2023 9.950 10.03 9.891 9.969 302,982 +0.09(+0.87%)
Sep 05, 2023 9.758 9.883 9.741 9.883 216,099 +0.23(+2.39%)
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.