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 )

6.905 -0.020 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
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%)
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.