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 )

6.900 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 6.920 7.020 6.870 6.900 37,843 -0.24(-3.43%)
Sep 18, 2024 7.104 7.180 6.970 7.145 50,307 +0.03(+0.39%)
Sep 17, 2024 7.040 7.150 7.040 7.117 136,193 +0.06(+0.81%)
Sep 16, 2024 7.130 7.150 7.050 7.060 31,518 -0.10(-1.40%)
Sep 13, 2024 7.230 7.230 7.100 7.160 50,640 -0.06(-0.83%)
Sep 12, 2024 7.340 7.400 7.220 7.220 388,188 -0.14(-1.90%)
Sep 11, 2024 7.420 7.555 7.335 7.360 133,650 -0.06(-0.81%)
Sep 10, 2024 7.410 7.520 7.410 7.420 177,721 +0.07(+0.95%)
Sep 09, 2024 7.370 7.385 7.300 7.350 61,870 -0.10(-1.34%)
Sep 06, 2024 7.200 7.470 7.190 7.450 153,042 +0.21(+2.90%)
Sep 05, 2024 7.210 7.280 7.185 7.240 46,078 +0.03(+0.42%)
Sep 04, 2024 7.270 7.270 7.149 7.210 62,347 +0.04(+0.57%)
Sep 03, 2024 7.030 7.189 6.990 7.169 250,999 +0.26(+3.82%)
Aug 30, 2024 6.910 6.970 6.879 6.905 49,739 -0.02(-0.29%)
Aug 29, 2024 6.920 6.947 6.860 6.925 34,999 -0.04(-0.57%)
Aug 28, 2024 6.940 7.015 6.930 6.965 45,479 +0.06(+0.86%)
Aug 27, 2024 7.000 7.000 6.890 6.905 138,049 -0.05(-0.71%)
Aug 26, 2024 7.010 7.010 6.920 6.955 41,412 +0.04(+0.58%)
Aug 23, 2024 7.070 7.085 6.915 6.915 76,529 -0.25(-3.42%)
Aug 22, 2024 7.020 7.162 7.020 7.160 56,822 +0.09(+1.27%)
Aug 21, 2024 7.150 7.160 7.050 7.070 53,161 -0.11(-1.53%)
Aug 20, 2024 7.160 7.211 7.145 7.180 39,519 +0.03(+0.49%)
Aug 19, 2024 7.220 7.230 7.135 7.145 38,834 -0.17(-2.28%)
Aug 16, 2024 7.378 7.380 7.290 7.311 38,006 -0.07(-0.93%)
Aug 15, 2024 7.420 7.435 7.360 7.380 65,652 -0.14(-1.88%)
Aug 14, 2024 7.540 7.570 7.500 7.522 39,659 -0.09(-1.16%)
Aug 13, 2024 7.742 7.760 7.605 7.610 39,760 -0.21(-2.62%)
Aug 12, 2024 7.800 7.850 7.789 7.815 41,970 +0.04(+0.51%)
Aug 09, 2024 7.870 7.900 7.770 7.775 46,641 -0.09(-1.21%)
Aug 08, 2024 8.000 8.020 7.859 7.870 29,729 -0.22(-2.72%)
Aug 07, 2024 7.890 8.110 7.860 8.090 88,076 -0.02(-0.25%)
Aug 06, 2024 8.240 8.289 8.035 8.110 136,824 -0.04(-0.49%)
Aug 05, 2024 8.300 8.300 8.072 8.150 175,793 +0.33(+4.22%)
Aug 02, 2024 7.800 7.890 7.770 7.820 129,208 +0.15(+1.96%)
Aug 01, 2024 7.450 7.735 7.440 7.670 52,954 +0.31(+4.21%)
Jul 31, 2024 7.370 7.400 7.290 7.360 64,447 -0.13(-1.80%)
Jul 30, 2024 7.550 7.560 7.470 7.495 28,360 -0.05(-0.67%)
Jul 29, 2024 7.500 7.595 7.500 7.545 48,466 +0.10(+1.28%)
Jul 26, 2024 7.530 7.530 7.420 7.450 305,556 -0.19(-2.53%)
Jul 25, 2024 7.720 7.750 7.520 7.643 168,315 +0.05(+0.70%)
Jul 24, 2024 7.460 7.605 7.445 7.590 338,372 +0.15(+2.02%)
Jul 23, 2024 7.420 7.450 7.410 7.440 46,949 +0.11(+1.51%)
Jul 22, 2024 7.350 7.405 7.320 7.329 51,705 -0.19(-2.54%)
Jul 19, 2024 7.480 7.550 7.480 7.520 53,289 +0.09(+1.21%)
Jul 18, 2024 7.255 7.465 7.250 7.430 27,831 +0.12(+1.71%)
Jul 17, 2024 7.287 7.332 7.260 7.305 30,971 +0.06(+0.90%)
Jul 16, 2024 7.330 7.355 7.230 7.240 43,619 -0.03(-0.41%)
Jul 15, 2024 7.190 7.300 7.190 7.270 76,195 +0.14(+1.93%)
Jul 12, 2024 7.170 7.170 7.080 7.132 109,002 -0.16(-2.22%)
Jul 11, 2024 7.250 7.300 7.220 7.294 57,500 -0.13(-1.69%)
Jul 10, 2024 7.490 7.490 7.350 7.420 41,010 -0.13(-1.72%)
Jul 09, 2024 7.480 7.585 7.480 7.550 35,393 +0.12(+1.62%)
Jul 08, 2024 7.310 7.431 7.310 7.430 21,164 +0.07(+0.95%)
Jul 05, 2024 7.340 7.460 7.330 7.360 40,776 -0.12(-1.60%)
Jul 03, 2024 7.520 7.530 7.469 7.480 155,887 -0.17(-2.22%)
Jul 02, 2024 7.720 7.750 7.650 7.650 24,010 +0.04(+0.48%)
Jul 01, 2024 7.610 7.670 7.529 7.613 49,290 -0.09(-1.19%)
Jun 28, 2024 7.720 7.760 7.675 7.705 68,950 +0.03(+0.39%)
Jun 27, 2024 7.640 7.705 7.615 7.675 23,446 +0.01(+0.20%)
Jun 26, 2024 7.680 7.700 7.635 7.660 25,863 +0.13(+1.78%)
Jun 25, 2024 7.565 7.585 7.516 7.526 21,307 +0.04(+0.53%)
Jun 24, 2024 7.526 7.526 7.425 7.487 45,267 -0.13(-1.68%)
Jun 21, 2024 7.654 7.684 7.604 7.615 37,190 +0.11(+1.45%)
Jun 20, 2024 7.565 7.565 7.477 7.506 44,613 -0.02(-0.26%)
Jun 18, 2024 7.595 7.595 7.516 7.526 187,842 -0.07(-0.91%)
Jun 17, 2024 7.723 7.753 7.595 7.595 608,475 -0.12(-1.53%)
Jun 14, 2024 7.713 7.817 7.694 7.713 552,928 +0.25(+3.30%)
Jun 13, 2024 7.368 7.526 7.363 7.467 282,228 +0.23(+3.13%)
Jun 12, 2024 7.171 7.270 7.151 7.240 67,487 -0.23(-3.10%)
Jun 11, 2024 7.496 7.556 7.437 7.472 73,267 +0.17(+2.36%)
Jun 10, 2024 7.398 7.418 7.289 7.299 52,994 +0.05(+0.75%)
Jun 07, 2024 7.191 7.250 7.161 7.245 66,034 +0.19(+2.70%)
Jun 06, 2024 7.092 7.112 7.053 7.055 32,902 -0.05(-0.67%)
Jun 05, 2024 7.131 7.210 7.102 7.102 55,709 -0.14(-1.97%)
Jun 04, 2024 7.240 7.310 7.238 7.245 41,163 +0.04(+0.62%)
Jun 03, 2024 7.171 7.260 7.171 7.200 163,570 -0.01(-0.14%)
May 31, 2024 7.260 7.329 7.210 7.210 229,055 -0.13(-1.75%)
May 30, 2024 7.398 7.398 7.309 7.339 61,371 -0.15(-1.98%)
May 29, 2024 7.437 7.491 7.422 7.487 358,540 +0.22(+2.99%)
May 28, 2024 7.210 7.309 7.191 7.270 43,022 +0.03(+0.41%)
May 24, 2024 7.294 7.294 7.220 7.240 62,052 -0.10(-1.41%)
May 23, 2024 7.151 7.368 7.151 7.344 71,872 +0.07(+1.02%)
May 22, 2024 7.230 7.319 7.230 7.270 99,612 +0.11(+1.52%)
May 21, 2024 7.230 7.230 7.161 7.161 28,485 +0.00(+0.00%)
May 20, 2024 7.161 7.161 7.122 7.161 38,049 +0.01(+0.21%)
May 17, 2024 7.200 7.225 7.141 7.146 73,061 -0.04(-0.62%)
May 16, 2024 7.151 7.191 7.131 7.191 97,155 +0.10(+1.39%)
May 15, 2024 7.171 7.205 7.092 7.092 234,576 -0.16(-2.24%)
May 14, 2024 7.319 7.358 7.250 7.255 165,451 -0.13(-1.80%)
May 13, 2024 7.378 7.388 7.339 7.388 96,205 +0.01(+0.12%)
May 10, 2024 7.368 7.398 7.353 7.379 180,545 -0.07(-0.91%)
May 09, 2024 7.546 7.546 7.447 7.447 107,520 -0.12(-1.56%)
May 08, 2024 7.625 7.635 7.565 7.565 73,504 -0.06(-0.78%)
May 07, 2024 7.644 7.664 7.595 7.625 80,392 -0.11(-1.40%)
May 06, 2024 7.763 7.784 7.723 7.733 72,147 -0.13(-1.63%)
May 03, 2024 7.832 7.930 7.822 7.861 82,296 -0.13(-1.60%)
May 02, 2024 8.029 8.096 7.965 7.990 61,879 -0.18(-2.17%)
May 01, 2024 8.118 8.199 7.970 8.167 96,861 +0.04(+0.49%)
Apr 30, 2024 7.990 8.133 7.936 8.128 66,472 +0.22(+2.74%)
Apr 29, 2024 7.950 7.950 7.881 7.911 31,296 -0.03(-0.43%)
Apr 26, 2024 7.980 8.009 7.922 7.945 78,238 -0.11(-1.41%)
Apr 25, 2024 8.216 8.246 8.044 8.059 61,488 +0.02(+0.25%)
Apr 24, 2024 7.970 8.093 7.970 8.039 71,517 +0.08(+0.99%)
Apr 23, 2024 8.078 8.103 7.935 7.960 98,810 -0.23(-2.77%)
Apr 22, 2024 8.315 8.315 8.128 8.187 102,824 -0.19(-2.24%)
Apr 19, 2024 8.384 8.431 8.325 8.374 77,105 -0.02(-0.24%)
Apr 18, 2024 8.384 8.433 8.303 8.394 105,185 +0.04(+0.47%)
Apr 17, 2024 8.288 8.438 8.266 8.355 126,792 -0.07(-0.82%)
Apr 16, 2024 8.384 8.468 8.340 8.424 111,157 +0.14(+1.67%)
Apr 15, 2024 8.059 8.315 8.029 8.286 141,254 +0.03(+0.36%)
Apr 12, 2024 8.118 8.276 8.087 8.256 114,084 +0.27(+3.33%)
Apr 11, 2024 7.960 8.170 7.960 7.990 96,241 +0.00(+0.00%)
Apr 10, 2024 8.019 8.064 7.940 7.990 115,942 +0.19(+2.40%)
Apr 09, 2024 7.713 7.861 7.704 7.802 93,893 +0.04(+0.51%)
Apr 08, 2024 7.773 7.787 7.727 7.763 79,745 -0.08(-1.01%)
Apr 05, 2024 7.911 7.950 7.820 7.842 75,724 -0.04(-0.50%)
Apr 04, 2024 7.664 7.908 7.654 7.881 106,252 +0.12(+1.59%)
Apr 03, 2024 7.861 7.881 7.740 7.758 51,867 -0.11(-1.44%)
Apr 02, 2024 7.861 7.903 7.859 7.871 65,698 +0.15(+1.92%)
Apr 01, 2024 7.684 7.753 7.635 7.723 55,607 +0.02(+0.32%)
Mar 28, 2024 7.733 7.733 7.679 7.699 28,869 +0.02(+0.32%)
Mar 27, 2024 7.723 7.743 7.674 7.674 56,085 -0.08(-1.02%)
Mar 26, 2024 7.733 7.758 7.704 7.753 91,236 -0.03(-0.38%)
Mar 25, 2024 7.822 7.822 7.741 7.782 63,764 -0.01(-0.13%)
Mar 22, 2024 7.778 7.814 7.778 7.792 18,243 +0.03(+0.38%)
Mar 21, 2024 7.723 7.763 7.717 7.763 76,758 +0.05(+0.64%)
Mar 20, 2024 7.911 7.911 7.712 7.713 124,882 -0.19(-2.37%)
Mar 19, 2024 7.920 7.959 7.862 7.901 145,977 -0.03(-0.37%)
Mar 18, 2024 7.832 7.930 7.832 7.930 89,751 +0.11(+1.37%)
Mar 15, 2024 7.813 7.881 7.783 7.823 122,207 +0.01(+0.13%)
Mar 14, 2024 7.695 7.871 7.695 7.813 158,306 +0.12(+1.52%)
Mar 13, 2024 7.715 7.715 7.666 7.695 120,493 -0.03(-0.38%)
Mar 12, 2024 7.823 7.896 7.725 7.725 97,779 -0.16(-1.99%)
Mar 11, 2024 7.920 7.969 7.871 7.881 52,835 +0.01(+0.12%)
Mar 08, 2024 7.754 7.901 7.754 7.871 302,442 +0.07(+0.88%)
Mar 07, 2024 7.930 7.930 7.793 7.803 103,411 -0.24(-3.04%)
Mar 06, 2024 8.087 8.099 8.017 8.047 226,030 -0.18(-2.14%)
Mar 05, 2024 8.194 8.282 8.145 8.223 124,775 +0.07(+0.84%)
Mar 04, 2024 8.175 8.195 8.126 8.155 92,778 +0.02(+0.30%)
Mar 01, 2024 8.214 8.316 8.131 8.131 77,629 -0.14(-1.71%)
Feb 29, 2024 8.194 8.341 8.194 8.272 179,027 +0.01(+0.12%)
Feb 28, 2024 8.282 8.302 8.248 8.263 159,159 +0.08(+0.96%)
Feb 27, 2024 8.223 8.233 8.176 8.184 36,585 -0.03(-0.42%)
Feb 26, 2024 8.175 8.243 8.175 8.219 122,465 +0.03(+0.42%)
Feb 23, 2024 8.184 8.224 8.175 8.184 85,028 -0.02(-0.24%)
Feb 22, 2024 8.253 8.292 8.204 8.204 117,655 -0.17(-1.99%)
Feb 21, 2024 8.439 8.458 8.370 8.370 55,496 -0.02(-0.23%)
Feb 20, 2024 8.360 8.444 8.360 8.390 100,925 -0.08(-0.92%)
Feb 16, 2024 8.488 8.527 8.409 8.468 79,657 -0.03(-0.35%)
Feb 15, 2024 8.595 8.605 8.497 8.497 157,173 -0.19(-2.19%)
Feb 14, 2024 8.800 8.800 8.688 8.688 84,230 -0.26(-2.90%)
Feb 13, 2024 8.840 8.986 8.840 8.947 123,989 +0.35(+4.10%)
Feb 12, 2024 8.624 8.634 8.566 8.595 50,371 -0.01(-0.11%)
Feb 09, 2024 8.703 8.722 8.605 8.605 79,098 -0.06(-0.68%)
Feb 08, 2024 8.673 8.700 8.649 8.664 51,238 +0.00(+0.00%)
Feb 07, 2024 8.654 8.698 8.624 8.664 97,402 +0.06(+0.68%)
Feb 06, 2024 8.712 8.732 8.605 8.605 93,028 -0.13(-1.46%)
Feb 05, 2024 8.752 8.840 8.711 8.732 107,092 +0.11(+1.25%)
Feb 02, 2024 8.605 8.703 8.605 8.624 159,707 +0.15(+1.73%)
Feb 01, 2024 8.595 8.644 8.468 8.478 127,876 -0.16(-1.81%)
Jan 31, 2024 8.439 8.654 8.414 8.634 190,050 +0.12(+1.38%)
Jan 30, 2024 8.507 8.576 8.497 8.517 108,276 +0.00(+0.00%)
Jan 29, 2024 8.615 8.652 8.502 8.517 135,730 -0.05(-0.57%)
Jan 26, 2024 8.566 8.587 8.536 8.566 221,840 -0.16(-1.79%)
Jan 25, 2024 8.752 8.831 8.722 8.722 198,167 -0.07(-0.78%)
Jan 24, 2024 8.683 8.805 8.664 8.791 688,786 -0.19(-2.12%)
Jan 23, 2024 8.996 9.066 8.972 8.981 147,158 +0.05(+0.60%)
Jan 22, 2024 8.908 8.949 8.880 8.928 118,097 -0.03(-0.33%)
Jan 19, 2024 9.055 9.115 8.957 8.957 119,204 -0.01(-0.11%)
Jan 18, 2024 9.074 9.095 8.967 8.967 321,697 -0.16(-1.71%)
Jan 17, 2024 9.221 9.280 9.123 9.123 509,266 +0.15(+1.63%)
Jan 16, 2024 8.918 9.016 8.897 8.976 581,190 +0.34(+3.96%)
Jan 12, 2024 8.605 8.683 8.556 8.634 73,594 -0.05(-0.56%)
Jan 11, 2024 8.616 8.835 8.610 8.683 232,730 +0.08(+0.91%)
Jan 10, 2024 8.683 8.693 8.593 8.605 78,759 -0.07(-0.79%)
Jan 09, 2024 8.673 8.703 8.642 8.673 68,917 +0.17(+1.95%)
Jan 08, 2024 8.664 8.664 8.507 8.507 149,339 -0.20(-2.25%)
Jan 05, 2024 8.722 8.761 8.564 8.703 174,139 +0.03(+0.34%)
Jan 04, 2024 8.722 8.722 8.603 8.673 100,074 -0.10(-1.11%)
Jan 03, 2024 8.820 8.859 8.715 8.771 293,080 +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.