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 )

41.04 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 22, 2024 40.81 41.19 40.62 41.04 19,260 -0.04(-0.10%)
Nov 21, 2024 41.35 41.57 40.93 41.08 13,312 -0.38(-0.92%)
Nov 20, 2024 41.13 41.59 40.99 41.46 13,825 +0.46(+1.12%)
Nov 19, 2024 41.43 42.00 40.65 41.00 31,493 +0.55(+1.36%)
Nov 18, 2024 41.04 41.04 40.40 40.45 10,733 -0.46(-1.12%)
Nov 15, 2024 40.53 41.00 40.53 40.91 9,301 +0.21(+0.52%)
Nov 14, 2024 40.28 40.70 39.88 40.70 90,140 -0.22(-0.54%)
Nov 13, 2024 40.59 41.35 40.59 40.92 36,763 +0.67(+1.66%)
Nov 12, 2024 39.73 40.80 39.63 40.25 51,960 +1.55(+4.01%)
Nov 11, 2024 38.34 38.82 38.31 38.70 8,902 -0.25(-0.64%)
Nov 08, 2024 38.46 39.28 38.46 38.95 72,759 +1.39(+3.70%)
Nov 07, 2024 37.84 37.94 37.53 37.56 19,828 +29.79(+383.35%)
Nov 06, 2024 7.770 7.836 7.738 7.771 183,581 +0.34(+4.59%)
Nov 05, 2024 7.540 7.540 7.420 7.430 36,881 -0.16(-2.11%)
Nov 04, 2024 7.490 7.590 7.440 7.590 30,013 +0.04(+0.50%)
Nov 01, 2024 7.460 7.570 7.460 7.552 40,748 -0.04(-0.56%)
Oct 31, 2024 7.570 7.720 7.570 7.595 231,609 +0.10(+1.40%)
Oct 30, 2024 7.520 7.530 7.420 7.490 53,072 +0.12(+1.70%)
Oct 29, 2024 7.365 7.390 7.310 7.365 51,164 +0.12(+1.73%)
Oct 28, 2024 7.350 7.350 7.230 7.240 202,496 -0.14(-1.90%)
Oct 25, 2024 7.290 7.395 7.280 7.380 72,403 +0.06(+0.82%)
Oct 24, 2024 7.260 7.365 7.250 7.320 58,586 -0.05(-0.75%)
Oct 23, 2024 7.330 7.439 7.325 7.375 48,139 +0.09(+1.30%)
Oct 22, 2024 7.300 7.310 7.259 7.280 28,006 +0.06(+0.76%)
Oct 21, 2024 7.140 7.237 7.129 7.225 109,628 +0.16(+2.22%)
Oct 18, 2024 7.100 7.122 7.060 7.068 24,294 -0.09(-1.28%)
Oct 17, 2024 7.100 7.170 7.100 7.160 57,282 -0.03(-0.41%)
Oct 16, 2024 7.180 7.201 7.150 7.190 31,946 -0.00(-0.00%)
Oct 15, 2024 7.030 7.210 7.018 7.190 171,540 +0.21(+3.01%)
Oct 14, 2024 7.060 7.080 6.980 6.980 29,838 -0.05(-0.78%)
Oct 11, 2024 7.080 7.090 7.020 7.035 121,197 -0.08(-1.19%)
Oct 10, 2024 7.130 7.170 7.110 7.120 29,916 +0.05(+0.78%)
Oct 09, 2024 7.140 7.140 7.060 7.065 31,371 -0.05(-0.63%)
Oct 08, 2024 7.100 7.160 7.100 7.110 25,566 -0.01(-0.14%)
Oct 07, 2024 7.080 7.137 7.035 7.120 179,652 +0.09(+1.28%)
Oct 04, 2024 7.090 7.110 7.015 7.030 59,432 -0.07(-0.99%)
Oct 03, 2024 7.060 7.110 7.035 7.100 64,234 +0.17(+2.53%)
Oct 02, 2024 6.910 6.970 6.900 6.925 50,111 +0.04(+0.65%)
Oct 01, 2024 6.770 6.935 6.770 6.880 140,927 +0.14(+2.08%)
Sep 30, 2024 6.720 6.790 6.685 6.740 54,138 +0.12(+1.74%)
Sep 27, 2024 6.590 6.639 6.550 6.625 65,659 +0.01(+0.15%)
Sep 26, 2024 6.650 6.700 6.600 6.615 62,836 -0.27(-3.92%)
Sep 25, 2024 6.790 6.890 6.770 6.885 40,145 +0.08(+1.10%)
Sep 24, 2024 6.874 6.893 6.810 6.810 44,562 -0.12(-1.77%)
Sep 23, 2024 6.972 7.016 6.923 6.933 74,406 -0.04(-0.58%)
Sep 20, 2024 6.962 7.001 6.903 6.973 61,692 +0.21(+3.06%)
Sep 19, 2024 6.785 6.883 6.736 6.766 38,593 -0.24(-3.43%)
Sep 18, 2024 6.966 7.040 6.835 7.006 51,304 +0.03(+0.39%)
Sep 17, 2024 6.903 7.011 6.903 6.979 138,892 +0.06(+0.81%)
Sep 16, 2024 6.991 7.011 6.913 6.923 32,142 -0.10(-1.40%)
Sep 13, 2024 7.089 7.089 6.962 7.021 51,643 -0.06(-0.83%)
Sep 12, 2024 7.197 7.256 7.080 7.080 395,883 -0.14(-1.90%)
Sep 11, 2024 7.276 7.408 7.192 7.217 136,299 -0.06(-0.81%)
Sep 10, 2024 7.266 7.374 7.266 7.276 181,244 +0.07(+0.95%)
Sep 09, 2024 7.227 7.241 7.158 7.207 63,096 -0.10(-1.34%)
Sep 06, 2024 7.060 7.325 7.050 7.305 156,075 +0.21(+2.90%)
Sep 05, 2024 7.070 7.138 7.045 7.099 46,991 +0.03(+0.42%)
Sep 04, 2024 7.129 7.129 7.010 7.070 63,582 +0.04(+0.57%)
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.