ProShares UltraShort FTSE Europe (EPV) Historical Stock Data
8.28 ↑0.04 (0.49%)
As of May 1, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, EPV is up 0.15% a day on average. There have been 16 days where ProShares UltraShort FTSE Europe closed green and 14 days where EPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 8.23 | 8.28 | ↑$0.05 (0.61%) | 8.08 | 8.31 | 95.49K |
| 2024-04-30 | 8.10 | 8.24 | ↑$0.14 (1.73%) | 8.05 | 8.24 | 65.37K |
| 2024-04-29 | 8.06 | 8.02 | ↓$0.04 (-0.50%) | 7.99 | 8.06 | 30.87K |
| 2024-04-26 | 8.09 | 8.06 | ↓$0.04 (-0.43%) | 8.03 | 8.12 | 77.17K |
| 2024-04-25 | 8.33 | 8.17 | ↓$0.16 (-1.92%) | 8.16 | 8.36 | 60.65K |
| 2024-04-24 | 8.08 | 8.15 | ↑$0.07 (0.87%) | 8.08 | 8.21 | 70.54K |
| 2024-04-23 | 8.19 | 8.07 | ↓$0.12 (-1.47%) | 8.05 | 8.22 | 97.46K |
| 2024-04-22 | 8.43 | 8.30 | ↓$0.13 (-1.54%) | 8.24 | 8.43 | 101.42K |
| 2024-04-19 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.44 | 8.55 | 76.06K |
| 2024-04-18 | 8.50 | 8.51 | ↑$0.01 (0.12%) | 8.42 | 8.55 | 103.75K |
| 2024-04-17 | 8.40 | 8.47 | ↑$0.07 (0.81%) | 8.39 | 8.56 | 125.06K |
| 2024-04-16 | 8.50 | 8.54 | ↑$0.04 (0.47%) | 8.46 | 8.59 | 109.62K |
| 2024-04-15 | 8.17 | 8.40 | ↑$0.23 (2.82%) | 8.14 | 8.43 | 139.33K |
| 2024-04-12 | 8.23 | 8.37 | ↑$0.14 (1.70%) | 8.20 | 8.39 | 112.51K |
| 2024-04-11 | 8.07 | 8.10 | ↑$0.03 (0.37%) | 8.07 | 8.28 | 94.93K |
| 2024-04-10 | 8.13 | 8.10 | ↓$0.03 (-0.37%) | 8.05 | 8.17 | 114.35K |
| 2024-04-09 | 7.82 | 7.91 | ↑$0.09 (1.15%) | 7.82 | 7.97 | 92.61K |
| 2024-04-08 | 7.88 | 7.87 | ↓$0.01 (-0.13%) | 7.83 | 7.89 | 78.66K |
| 2024-04-05 | 8.02 | 7.95 | ↓$0.07 (-0.87%) | 7.93 | 8.06 | 74.69K |
| 2024-04-04 | 7.77 | 7.99 | ↑$0.22 (2.83%) | 7.76 | 8.02 | 104.55K |
| 2024-04-03 | 7.97 | 7.87 | ↓$0.11 (-1.32%) | 7.85 | 7.98 | 51.16K |
| 2024-04-02 | 7.97 | 7.98 | ↑$0.01 (0.13%) | 7.97 | 8.01 | 64.80K |
| 2024-04-01 | 7.79 | 7.83 | ↑$0.04 (0.51%) | 7.74 | 7.86 | 54.85K |
| 2024-03-29 | 7.84 | 7.81 | ↓$0.04 (-0.45%) | 7.79 | 7.84 | 28.48K |
| 2024-03-28 | 7.84 | 7.81 | ↓$0.04 (-0.45%) | 7.79 | 7.84 | 28.29K |
| 2024-03-27 | 7.83 | 7.78 | ↓$0.05 (-0.64%) | 7.78 | 7.87 | 54.96K |
| 2024-03-26 | 7.84 | 7.86 | ↑$0.02 (0.26%) | 7.82 | 7.87 | 89.99K |
| 2024-03-25 | 7.93 | 7.89 | ↓$0.04 (-0.50%) | 7.85 | 7.93 | 62.90K |
| 2024-03-22 | 7.89 | 7.90 | ↑$0.02 (0.19%) | 7.89 | 7.92 | 18K |
| 2024-03-21 | 7.83 | 7.87 | ↑$0.04 (0.51%) | 7.82 | 7.87 | 75.68K |
Create an account or log in to view more rows.
$EPV buy and hold and get rewarded
$EPV Let it go...
$EPV Burn burn burn
$EPV my put options are fine
$EPV might get a sell off today
$EPV oh my!
$EPV hows short doing? Keep short pls
we need your money.
$EPV buy buy buy!!
$EPV HOLDING STRONG FOR ALL OF YOU
$EPV one of the poorest performed stocks for a big name.