Skip to main content

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

7.630 +0.100 (+1.33%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 44.46 44.46 43.84 44.08 14,360 -0.96(-2.14%)
Feb 28, 2017 45.16 45.16 44.73 45.05 10,403 +0.04(+0.08%)
Feb 27, 2017 45.41 45.41 44.81 45.01 6,585 -0.13(-0.29%)
Feb 24, 2017 45.62 45.62 45.08 45.14 20,043 +0.68(+1.53%)
Feb 23, 2017 44.41 44.61 44.28 44.46 10,347 -0.16(-0.36%)
Feb 22, 2017 45.26 45.26 44.57 44.62 15,499 +0.02(+0.04%)
Feb 21, 2017 45.12 45.12 44.57 44.60 42,038 +0.05(+0.11%)
Feb 17, 2017 44.56 44.56 44.56 0 +0.27(+0.62%)
Feb 16, 2017 44.55 44.55 44.28 44.28 4,548 -0.35(-0.78%)
Feb 15, 2017 45.22 45.22 44.62 44.63 7,886 -0.38(-0.84%)
Feb 14, 2017 44.97 45.30 44.97 45.00 2,301 +0.06(+0.14%)
Feb 13, 2017 44.89 45.09 44.83 44.94 7,643 -0.40(-0.88%)
Feb 10, 2017 45.69 45.69 45.33 45.34 3,549 -0.06(-0.12%)
Feb 09, 2017 45.39 45.50 45.29 45.40 9,868 -0.38(-0.83%)
Feb 08, 2017 46.11 46.11 45.77 45.77 4,206 -0.22(-0.47%)
Feb 07, 2017 46.25 46.25 45.92 45.99 26,677 +0.11(+0.25%)
Feb 06, 2017 45.96 46.15 45.83 45.88 11,006 +0.83(+1.83%)
Feb 03, 2017 45.17 45.17 44.85 45.05 4,041 -0.35(-0.78%)
Feb 02, 2017 45.13 45.47 45.09 45.41 4,925 +0.12(+0.27%)
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.