Skip to main content

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

7.650 +0.120 (+1.59%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.96 34.32 33.96 34.32 3,392 -0.27(-0.79%)
May 30, 2017 34.48 34.64 34.48 34.60 1,994 +0.20(+0.58%)
May 26, 2017 34.50 34.54 34.40 34.40 5,043 +0.26(+0.77%)
May 25, 2017 34.13 34.21 34.05 34.13 3,847 +0.01(+0.03%)
May 24, 2017 34.43 34.43 34.12 34.12 3,727 -0.12(-0.36%)
May 23, 2017 34.02 34.25 34.01 34.25 3,966 +0.07(+0.20%)
May 22, 2017 34.01 34.21 34.01 34.18 3,383 -0.27(-0.79%)
May 19, 2017 34.73 34.73 34.36 34.45 11,100 -0.89(-2.52%)
May 18, 2017 35.62 35.69 35.31 35.34 10,533 -0.05(-0.13%)
May 17, 2017 34.77 35.39 34.77 35.39 9,149 +0.91(+2.63%)
May 16, 2017 34.61 34.61 34.45 34.48 8,344 -0.68(-1.94%)
May 15, 2017 35.34 35.36 35.15 35.16 8,077 -0.38(-1.06%)
May 12, 2017 36.01 36.01 35.54 35.54 4,683 -0.52(-1.44%)
May 11, 2017 36.26 36.42 36.06 36.06 8,736 +0.15(+0.42%)
May 10, 2017 36.09 36.09 35.91 35.91 2,156 -0.17(-0.47%)
May 09, 2017 35.81 36.08 35.81 36.08 2,088 +0.12(+0.34%)
May 08, 2017 35.85 36.10 35.85 35.96 5,639 +0.79(+2.26%)
May 05, 2017 36.06 36.13 35.16 35.16 30,614 -0.99(-2.74%)
May 04, 2017 36.90 36.90 36.16 36.16 6,354 -1.12(-3.02%)
May 03, 2017 37.31 37.49 37.13 37.28 50,096 +0.24(+0.65%)
May 02, 2017 37.38 37.38 37.03 37.04 8,254 -0.50(-1.32%)
May 01, 2017 37.63 37.63 37.45 37.54 2,264 -0.34(-0.90%)
Apr 28, 2017 37.70 37.98 37.70 37.88 21,131 +0.08(+0.20%)
Apr 27, 2017 37.92 38.03 37.74 37.80 8,105 -0.09(-0.25%)
Apr 26, 2017 37.95 37.95 37.72 37.89 4,573 +0.20(+0.53%)
Apr 25, 2017 37.78 37.98 37.59 37.70 71,422 -0.65(-1.70%)
Apr 24, 2017 38.68 38.85 38.29 38.35 23,913 -3.03(-7.33%)
Apr 21, 2017 41.51 41.60 41.38 41.38 11,090 +0.06(+0.14%)
Apr 20, 2017 41.24 41.36 40.97 41.32 53,412 -0.59(-1.40%)
Apr 19, 2017 41.34 41.91 41.34 41.91 1,977 +0.25(+0.59%)
Apr 18, 2017 41.74 42.09 41.63 41.66 11,907 +0.36(+0.87%)
Apr 17, 2017 41.51 41.51 41.31 41.31 2,435 -0.51(-1.22%)
Apr 13, 2017 41.57 41.88 41.57 41.82 3,686 +0.60(+1.47%)
Apr 12, 2017 41.54 41.54 41.21 41.21 4,729 -0.10(-0.25%)
Apr 11, 2017 41.46 41.63 41.31 41.31 4,299 -0.48(-1.15%)
Apr 10, 2017 41.73 41.82 41.70 41.80 6,891 +0.15(+0.35%)
Apr 07, 2017 41.69 41.69 41.60 41.65 2,023 +0.06(+0.14%)
Apr 06, 2017 41.51 41.71 41.39 41.59 2,183 -0.18(-0.43%)
Apr 05, 2017 41.51 41.77 41.21 41.77 3,018 +0.31(+0.75%)
Apr 04, 2017 41.89 41.93 41.43 41.46 17,525 -0.09(-0.23%)
Apr 03, 2017 41.26 42.04 41.26 41.55 7,113 +0.43(+1.04%)
Mar 31, 2017 41.45 41.45 40.95 41.12 2,889 -0.18(-0.44%)
Mar 30, 2017 41.23 41.30 41.17 41.30 4,069 +0.16(+0.39%)
Mar 29, 2017 41.46 41.61 41.14 41.14 4,829 +0.12(+0.30%)
Mar 28, 2017 41.10 41.25 40.81 41.02 9,656 -0.08(-0.18%)
Mar 27, 2017 41.48 41.49 41.06 41.10 13,056 -0.41(-0.99%)
Mar 24, 2017 41.54 41.57 41.34 41.51 8,396 -0.13(-0.31%)
Mar 23, 2017 42.09 42.09 41.47 41.64 5,626 -0.28(-0.68%)
Mar 22, 2017 42.31 42.32 41.85 41.92 11,600 -0.07(-0.16%)
Mar 21, 2017 40.99 41.99 40.79 41.99 31,852 +0.31(+0.74%)
Mar 20, 2017 41.63 41.83 41.40 41.68 8,146 +0.13(+0.30%)
Mar 17, 2017 41.49 41.66 41.32 41.55 8,012 -0.09(-0.20%)
Mar 16, 2017 41.90 42.01 41.58 41.64 35,551 -0.86(-2.02%)
Mar 15, 2017 43.65 43.65 42.50 42.50 11,524 -1.27(-2.89%)
Mar 14, 2017 43.68 43.86 43.58 43.76 15,271 +0.67(+1.56%)
Mar 13, 2017 43.35 43.35 43.08 43.09 9,322 -0.35(-0.80%)
Mar 10, 2017 43.76 43.76 43.37 43.44 22,112 -0.80(-1.80%)
Mar 09, 2017 44.49 44.53 44.24 44.24 3,223 -0.65(-1.44%)
Mar 08, 2017 44.58 44.89 44.47 44.88 5,881 +0.34(+0.76%)
Mar 07, 2017 44.58 44.78 44.41 44.55 3,175 +0.45(+1.03%)
Mar 06, 2017 44.08 44.24 44.07 44.09 3,689 +0.46(+1.06%)
Mar 03, 2017 44.14 44.14 43.59 43.63 9,292 -0.75(-1.69%)
Mar 02, 2017 44.31 44.39 44.17 44.38 6,734 +0.29(+0.67%)
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.