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

40.19 -1.25 (-3.02%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 40.73 40.83 40.19 40.19 41,494 -1.25(-3.02%)
Nov 26, 2024 40.36 41.44 40.36 41.44 73,018 +1.10(+2.73%)
Nov 25, 2024 40.24 40.48 39.97 40.34 31,367 -0.70(-1.71%)
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 13,823 +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.