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 )

7.132 -0.158 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, Jul 12, 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 (%)
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%)
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.