Canada markets closed

ProShares UltraShort FTSE Europe (EPV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
7.97-0.13 (-1.60%)
At close: 04:00PM EDT
7.85 -0.12 (-1.51%)
After hours: 06:22PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.948.047.937.977.9781,175
May 02, 20248.148.218.078.108.1061,000
May 01, 20248.238.318.088.288.2895,500
Apr 30, 20248.108.248.058.248.2465,400
Apr 29, 20248.068.067.998.028.0230,900
Apr 26, 20248.098.128.038.068.0677,200
Apr 25, 20248.338.368.158.178.1760,700
Apr 24, 20248.088.218.088.158.1570,500
Apr 23, 20248.198.228.058.078.0797,500
Apr 22, 20248.438.438.248.308.30101,400
Apr 19, 20248.508.558.448.498.4976,100
Apr 18, 20248.508.558.428.518.51103,800
Apr 17, 20248.408.568.388.478.47125,100
Apr 16, 20248.508.598.468.548.54109,600
Apr 15, 20248.178.438.148.408.40139,300
Apr 12, 20248.238.398.208.378.37112,500
Apr 11, 20248.078.288.078.108.1094,900
Apr 10, 20248.138.188.058.108.10115,400
Apr 09, 20247.827.977.817.917.9192,600
Apr 08, 20247.887.907.837.877.8778,700
Apr 05, 20248.028.067.937.957.9574,700
Apr 04, 20247.778.027.767.997.99104,600
Apr 03, 20247.977.997.857.877.8751,200
Apr 02, 20247.978.017.977.987.9864,800
Apr 01, 20247.797.867.747.837.8354,900
Mar 28, 20247.847.847.797.817.8128,400
Mar 27, 20247.837.877.787.787.7855,300
Mar 26, 20247.847.877.817.867.8690,000
Mar 25, 20247.937.937.857.897.8962,900
Mar 22, 20247.897.927.897.907.9018,000
Mar 21, 20247.837.877.827.877.8775,700
Mar 20, 20248.028.027.827.827.82123,200
Mar 20, 20240.07 Dividend
Mar 19, 20248.108.148.048.088.01142,700
Mar 18, 20248.018.118.018.118.0487,800
Mar 15, 20247.998.067.968.007.93119,400
Mar 14, 20247.878.057.877.997.92154,800
Mar 13, 20247.897.897.847.877.80117,800
Mar 12, 20248.008.077.907.907.8395,600
Mar 11, 20248.108.158.058.067.9951,600
Mar 08, 20247.938.087.938.057.98295,700
Mar 07, 20248.118.117.977.987.91101,100
Mar 06, 20248.278.288.208.238.16221,000
Mar 05, 20248.388.478.338.418.34122,000
Mar 04, 20248.368.388.318.348.2790,700
Mar 01, 20248.408.518.328.328.2575,700
Feb 29, 20248.388.538.388.468.39175,100
Feb 28, 20248.478.498.448.458.38155,600
Feb 27, 20248.418.428.368.378.3037,000
Feb 26, 20248.368.438.368.408.33119,800
Feb 23, 20248.378.418.368.378.3083,100
Feb 22, 20248.448.488.398.398.32115,000
Feb 21, 20248.638.658.568.568.4954,300
Feb 20, 20248.558.648.558.588.5198,700
Feb 16, 20248.688.728.608.668.5877,900
Feb 15, 20248.798.808.698.698.61153,700
Feb 14, 20249.009.008.898.898.8182,400
Feb 13, 20249.049.199.049.159.07121,200
Feb 12, 20248.828.838.768.798.7149,300
Feb 09, 20248.908.928.808.808.7277,300
Feb 08, 20248.878.908.858.868.7850,100
Feb 07, 20248.858.908.828.868.7895,200
Feb 06, 20248.918.938.808.808.7291,000
Feb 05, 20248.959.048.918.938.85105,000
Feb 02, 20248.808.908.808.828.74156,200
Feb 01, 20248.798.848.668.678.59125,000
Jan 31, 20248.638.858.618.838.75185,800
Jan 30, 20248.708.778.698.718.63105,900
Jan 29, 20248.818.858.708.718.63132,700
Jan 26, 20248.768.788.738.768.68216,900
Jan 25, 20248.959.038.928.928.84193,800
Jan 24, 20248.889.018.868.998.91673,500
Jan 23, 20249.209.279.189.199.11143,900
Jan 22, 20249.119.159.089.139.05115,500
Jan 19, 20249.269.329.169.169.08116,600
Jan 18, 20249.289.309.179.179.09314,600
Jan 17, 20249.439.499.339.339.25498,000
Jan 16, 20249.129.229.109.189.10568,300
Jan 12, 20248.808.888.758.838.7571,900
Jan 11, 20248.819.048.818.888.80228,000
Jan 10, 20248.888.898.798.808.7277,000
Jan 09, 20248.878.908.848.878.7967,400
Jan 08, 20248.868.868.708.708.62146,000
Jan 05, 20248.928.968.768.908.82170,300
Jan 04, 20248.928.928.808.878.7997,800
Jan 03, 20249.029.068.918.978.89286,600
Jan 02, 20248.798.838.748.818.73210,500
Dec 29, 20238.578.638.528.598.52228,500
Dec 28, 20238.548.618.518.608.53130,700
Dec 27, 20238.568.588.478.488.41198,100
Dec 26, 20238.668.668.558.578.5057,100
Dec 22, 20238.668.738.628.698.61187,700
Dec 21, 20238.758.828.698.698.61129,800
Dec 20, 20238.788.968.738.948.86206,700
Dec 20, 20230.1 Dividend
Dec 19, 20238.918.938.848.848.66131,200
Dec 18, 20239.009.079.009.028.8481,000
Dec 15, 20239.009.088.979.078.89225,600
Dec 14, 20238.918.988.818.908.72434,600
Dec 13, 20239.359.449.079.108.92264,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...