Quantcast

ProShares UltraShort FTSE Europe ETF Historical Stock Prices

(ETF)
EPV 
$30.44
*  
0.09
0.29%
Get EPV Alerts
*Delayed - data as of Jul. 15, 2019  -  Find a broker to begin trading EPV now


Community Rating:
View:    EPV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.36 30.52 30.34 30.44 2,505
07/15/2019 30.44 30.52 30.34 30.44 2,505
07/12/2019 30.625 30.635 30.53 30.53 4,552
07/11/2019 30.34 30.7137 30.34 30.5719 4,650
07/10/2019 30.24 30.53 30.24 30.51 4,257
07/09/2019 30.74 30.86 30.63 30.6301 10,065
07/08/2019 30.52 30.52 30.34 30.4014 1,831
07/05/2019 29.99 30.36 29.99 30.1823 4,399
07/03/2019 29.7199 29.7199 29.565 29.565 557
07/02/2019 30.22 30.22 29.9894 30.0329 3,313
07/01/2019 29.78 30.22 29.78 30.1405 3,903
06/28/2019 30.26 30.34 30.26 30.34 2,783
06/27/2019 30.61 30.7151 30.61 30.7151 712
06/26/2019 30.75 30.7658 30.6 30.7658 2,202
06/25/2019 30.24 30.88 30.24 30.8766 2,153
06/24/2019 30.36 30.5276 30.36 30.44 3,874
06/21/2019 30.92 30.92 30.5268 30.6 2,463
06/20/2019 30.57 30.745 30.4137 30.5487 15,284
06/19/2019 31.331 31.348 31.04 31.07 6,389
06/18/2019 31.8 31.8 31.3801 31.4 13,520
06/17/2019 32.3785 32.4162 32.2 32.4162 3,621
06/14/2019 32.21 32.3564 32.21 32.2958 9,767
06/13/2019 31.79 31.85 31.69 31.7931 1,383
06/12/2019 31.62 31.85 31.62 31.85 3,688
06/11/2019 31.56 31.6 31.27 31.49 16,140
06/10/2019 31.75 31.85 31.7 31.76 16,695
06/07/2019 32.15 32.15 31.6804 31.9228 12,956
06/06/2019 32.71 32.98 32.61 32.74 66,257
06/05/2019 32.71 33.21 32.71 33.12 11,326
06/04/2019 33.12 33.57 33.03 33.0797 30,377
06/03/2019 34.28 34.44 33.9 33.9 7,165
05/31/2019 34.51 34.93 34.38 34.38 8,086
05/30/2019 34.04 34.084 33.88 33.93 8,795
05/29/2019 34.32 34.65 34.1 34.1 31,683
05/28/2019 32.77 33.58 32.77 33.58 6,460
05/24/2019 33.15 33.21 32.9309 32.94 41,387
05/23/2019 33.92 33.98 33.5701 33.6796 6,769
05/22/2019 32.94 32.959 32.85 32.85 4,082
05/21/2019 32.6 32.875 32.53 32.78 39,770
05/20/2019 33.05 33.1335 32.8752 33.07 9,382
05/17/2019 32.79 32.79 32.3573 32.6183 6,510
05/16/2019 32.48 32.855 32.03 32.16 27,395
05/15/2019 33.4004 33.4594 32.7 32.79 16,791
05/14/2019 33.3 33.38 32.85 32.99 14,743
05/13/2019 33.39 33.6964 33.3011 33.65 20,713
05/10/2019 32.56 32.8322 32.09 32.09 13,099
05/09/2019 33.03 33.1471 32.5909 32.61 10,054
05/08/2019 32.41 32.5821 32.147 32.2 12,964
05/07/2019 31.82 32.76 31.82 32.76 25,729
05/06/2019 31.85 32.12 31.34 31.3562 7,022
05/03/2019 30.94 31.19 30.75 30.75 5,609
05/02/2019 31.26 31.53 31.24 31.4 2,569
05/01/2019 30.54 31.21 30.54 31.14 7,194
04/30/2019 30.979 31.03 30.68 30.75 11,461
04/29/2019 31.16 31.4 30.95 31.01 22,010
04/26/2019 31.23 31.32 31.22 31.22 3,395
04/25/2019 31.4978 31.6535 31.36 31.36 10,916
04/24/2019 31.19 31.35 31.069 31.18 5,985
04/23/2019 31 31.1424 30.82 30.8474 7,273
04/22/2019 30.88 30.88 30.78 30.8065 1,907
04/18/2019 30.88 30.97 30.785 30.97 14,247
04/17/2019 30.64 30.8048 30.64 30.6597 3,812
04/16/2019 30.7437 30.88 30.7437 30.8526 2,162
04/15/2019 31.1 31.1 30.88 30.88 4,138
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio