Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort FTSE Europe -2X ETF
(NY:
EPV
)
6.925
+0.045 (+0.65%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
-0.06(-0.86%)
Sep 24, 2024
7.010
7.030
6.945
6.945
43,696
-0.12(-1.77%)
Sep 23, 2024
7.110
7.155
7.060
7.070
72,960
-0.04(-0.58%)
Sep 20, 2024
7.100
7.140
7.040
7.111
60,493
+0.21(+3.06%)
Sep 19, 2024
6.920
7.020
6.870
6.900
37,843
-0.24(-3.43%)
Sep 18, 2024
7.104
7.180
6.970
7.145
50,307
+0.03(+0.39%)
Sep 17, 2024
7.040
7.150
7.040
7.117
136,193
+0.06(+0.81%)
Sep 16, 2024
7.130
7.150
7.050
7.060
31,518
-0.10(-1.40%)
Sep 13, 2024
7.230
7.230
7.100
7.160
50,640
-0.06(-0.83%)
Sep 12, 2024
7.340
7.400
7.220
7.220
388,188
-0.14(-1.90%)
Sep 11, 2024
7.420
7.555
7.335
7.360
133,650
-0.06(-0.81%)
Sep 10, 2024
7.410
7.520
7.410
7.420
177,721
+0.07(+0.95%)
Sep 09, 2024
7.370
7.385
7.300
7.350
61,870
-0.10(-1.34%)
Sep 06, 2024
7.200
7.470
7.190
7.450
153,042
+0.21(+2.90%)
Sep 05, 2024
7.210
7.280
7.185
7.240
46,078
+0.03(+0.42%)
Sep 04, 2024
7.270
7.270
7.149
7.210
62,347
+0.04(+0.57%)
Sep 03, 2024
7.030
7.189
6.990
7.169
250,999
+0.26(+3.82%)
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%)
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
.