Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

EPV Historical Prices

ProShares UltraShort FTSE Europe · daily open, high, low, close & volume

Trading days
249
Period high
25.88
Period low
16.55
Period change
-26.58%
DateOpenHighLowCloseChangeVolume
Nov 5, 202617.5918.1617.5918.16+4.13%21,228
Nov 4, 202617.7117.7317.4117.44-6.23%40,391
Nov 3, 202618.4218.6418.3518.60+1.13%2,505
Nov 2, 202618.5318.5318.1818.39-1.34%19,266
Oct 30, 202618.5518.7618.4718.64+1.69%25,104
Oct 29, 202618.5218.5218.3318.33-1.84%6,606
Oct 28, 202618.8518.8718.6718.67-0.42%6,019
Oct 27, 202619.0019.0018.7518.75-1.41%9,308
Oct 26, 202619.0319.0318.7819.02-0.63%8,513
Oct 23, 202619.2219.2919.0919.14+1.22%27,562
Oct 22, 202618.8018.9918.7418.91+2.05%31,230
Oct 21, 202618.5118.7018.4018.53-0.94%9,653
Oct 20, 202619.0019.0018.6018.70-1.45%34,042
Oct 19, 202618.8219.0418.8218.98+1.93%11,861
Oct 16, 202618.4718.7818.2918.62-0.43%40,935
Oct 15, 202619.0019.0018.6418.70-2.55%17,949
Oct 14, 202619.2819.3119.1919.19+0.52%19,822
Oct 13, 202619.0019.2218.9519.09-0.92%18,027
Oct 12, 202619.1419.3119.1419.27+0.56%11,058
Oct 9, 202619.3219.3519.1419.16-1.29%9,735
Oct 8, 202619.6519.7919.4119.41+0.05%22,487
Oct 7, 202619.4119.5919.2919.40+2.59%22,450
Oct 6, 202618.7719.0418.7418.91-0.68%20,268
Oct 5, 202619.0019.3718.9719.04+0.21%26,543
Oct 2, 202619.1319.3018.9419.00-2.26%30,716
Oct 1, 202619.1319.5719.1319.44+3.51%38,953
Sep 30, 202618.5018.8618.5018.78+1.57%24,059
Sep 29, 202618.2818.6518.2818.49+1.76%12,130
Sep 28, 202618.2418.3018.1018.17+0.83%8,080
Sep 25, 202618.1718.3018.0218.02-1.37%10,481
Sep 24, 202618.4818.4918.1618.27-0.44%11,217
Sep 23, 202618.0818.4018.0818.35+2.46%40,043
Sep 22, 202618.0718.1817.8717.91-0.51%16,212
Sep 21, 202618.0918.2117.9718.00-2.30%40,920
Sep 18, 202618.3218.5718.3218.43+2.04%43,749
Sep 17, 202617.9618.0817.8718.06-1.89%10,322
Sep 16, 202618.0818.5818.0518.40+1.01%10,384
Sep 15, 202618.3518.3518.1718.22+0.51%15,108
Sep 14, 202618.0218.1917.9718.13+1.78%11,724
Sep 11, 202617.7817.8717.6917.81+0.49%12,710
Sep 9, 202617.4517.7317.4517.72+2.44%7,707
Sep 8, 202617.1117.3617.1117.30+0.85%6,582
Sep 4, 202617.0617.1917.0617.15+0.38%14,017
Sep 3, 202617.1217.2717.0817.09-1.67%6,394
Sep 2, 202617.5517.5517.3817.38+1.29%21,766
Aug 31, 202617.1117.2017.0517.16+0.58%7,890
Aug 28, 202616.8417.1016.8417.06+0.92%8,664
Aug 27, 202616.9217.0016.9016.91+0.89%8,528
Aug 26, 202616.6216.7616.5516.76+1.00%3,719
Aug 25, 202616.6916.6916.5516.59-0.92%6,221
Aug 24, 202616.7416.7816.7016.75+0.00%20,026
Aug 21, 202616.8816.8816.6916.75-1.21%22,291
Aug 20, 202616.9217.0416.9116.95+0.41%5,727
Aug 19, 202617.0617.0616.8816.88-1.51%14,640
Aug 18, 202617.0717.1817.0717.14+1.28%13,162
Aug 17, 202616.8516.9716.7916.92+0.66%8,354
Aug 14, 202616.7416.8616.7416.81-0.07%5,094
Aug 13, 202616.8216.8916.7716.82-0.31%12,254
Aug 12, 202616.8016.9516.7716.87-0.09%3,264
Aug 11, 202616.7216.9016.7016.89+0.28%9,887
Aug 10, 202616.8216.9016.7916.84+0.84%14,971
Aug 7, 202616.6016.8016.6016.70-1.66%12,994
Aug 6, 202617.0217.0216.8616.98+0.18%6,207
Aug 5, 202616.8317.0116.8316.95+0.03%28,242
Aug 4, 202617.0917.1016.9016.95-2.00%14,179
Aug 3, 202617.3717.3717.2917.29-1.09%9,164
Jul 31, 202617.7117.7417.3917.48+1.06%15,684
Jul 30, 202617.7617.7617.2717.30-5.79%41,860
Jul 29, 202618.1318.3617.7618.36+2.06%27,773
Jul 28, 202618.2518.2517.9117.99-0.99%15,465
Jul 27, 202618.0918.2818.0118.17-0.98%11,269
Jul 24, 202618.4218.4218.1518.35-1.50%14,664
Jul 23, 202618.5218.6518.4818.63+3.39%17,447
Jul 22, 202617.9018.0417.9018.02-1.64%10,567
Jul 21, 202618.4318.4318.1618.32-1.56%6,898
Jul 20, 202618.2518.6218.2518.61+2.12%12,786
Jul 17, 202618.2718.3418.1818.22+0.35%26,175
Jul 16, 202618.3118.3118.0418.16+0.83%10,893
Jul 15, 202618.2118.2817.9818.01-1.90%7,119
Jul 14, 202618.1918.3618.1918.36-1.08%6,552
Jul 13, 202618.3918.6218.3818.56+1.98%9,716
Jul 10, 202618.2618.3218.1618.20-0.71%16,670
Jul 9, 202618.3518.3518.2218.33-0.32%7,484
Jul 8, 202618.5218.7418.3918.39+1.88%19,804
Jul 7, 202617.7018.1017.7018.05+2.18%7,532
Jul 6, 202617.7917.9117.6517.66-1.09%18,010
Jul 2, 202617.8618.0317.6817.86-3.81%24,338
Jul 1, 202618.5118.6118.4818.57+1.59%4,030
Jun 30, 202618.3818.4018.2318.28-0.68%10,485
Jun 29, 202618.5718.7718.4018.40-2.21%4,685
Jun 26, 202618.9618.9618.6418.82+1.55%8,447
Jun 25, 202618.4818.6018.4018.53-2.03%29,900
Jun 24, 202619.1019.1018.8018.91-0.27%10,930
Jun 23, 202618.9219.0718.8318.96+2.14%18,084
Jun 22, 202618.5518.6618.5218.57+0.09%5,024
Jun 18, 202618.5618.6118.4518.55-0.45%14,994
Jun 17, 202618.1218.7018.0018.63+1.88%28,993
Jun 16, 202618.1818.3318.1218.29-0.11%15,176
Jun 15, 202617.9618.3417.9618.31-0.68%21,334
Jun 12, 202618.5518.7018.3618.44-0.30%22,357
Jun 11, 202619.4619.4818.4618.49-6.49%50,725
Jun 10, 202619.4019.7819.2519.78+2.81%20,906
Jun 9, 202619.0119.7718.8519.24-0.81%18,952
Jun 8, 202619.2119.4419.1319.39-0.91%9,940
Jun 5, 202619.0819.6819.0119.57+4.39%31,264
Jun 4, 202618.8318.9618.7418.75-2.40%8,750
Jun 3, 202619.0019.2218.9419.21+2.25%13,908
Jun 2, 202618.7818.8918.7218.79-0.65%10,338
Jun 1, 202619.1119.2318.8018.91+1.01%23,272
May 29, 202618.5318.7218.4218.72+0.18%21,965
May 28, 202618.9118.9418.6018.68+0.50%17,939
May 27, 202618.4618.7118.4118.59+0.71%24,560
May 26, 202618.5618.6318.3618.46-2.70%16,672
May 22, 202618.9218.9818.8418.97+0.81%8,751
May 21, 202619.3519.3518.6818.82-1.39%9,736
May 20, 202619.8619.8618.9019.09-4.07%49,145
May 19, 202619.6019.9119.6019.89+1.70%34,661
May 18, 202619.6619.9019.5319.56-3.01%57,810
May 15, 202620.0420.2320.0120.17+3.96%40,013
May 14, 202619.3219.4619.2019.40+0.09%21,426
May 13, 202619.6219.7519.3819.38-1.06%26,184
May 12, 202619.6719.8619.5319.59+1.94%24,935
May 11, 202619.2919.3219.1819.22+0.35%13,490
May 8, 202619.1319.3419.1019.15-1.73%14,822
May 7, 202618.8319.4918.8319.49+4.51%27,230
May 6, 202618.7918.8618.6318.65-5.56%263,986
May 5, 202620.0520.0919.7019.75-3.20%26,040
May 4, 202619.9320.5219.9220.40+3.88%29,742
May 1, 202619.6019.9619.3019.64+0.20%24,588
Apr 30, 202620.1220.1219.5219.60-4.99%175,457
Apr 29, 202620.5520.6520.3420.63+2.64%363,938
Apr 28, 202620.1520.2920.1020.10+0.90%26,101
Apr 27, 202619.6819.9219.6819.92+0.91%11,629
Apr 24, 202619.9319.9319.6019.74-1.15%14,003
Apr 23, 202619.8820.3819.5819.97+1.77%37,618
Apr 22, 202619.5019.7319.5019.62-0.84%35,620
Apr 21, 202619.0819.7919.0719.79+4.49%31,789
Apr 20, 202619.0519.1518.9418.94+0.76%28,997
Apr 17, 202618.6018.8118.5218.80-3.04%45,645
Apr 16, 202619.1219.4719.1219.39+0.77%29,470
Apr 15, 202619.2019.3519.2019.24+0.83%16,151
Apr 14, 202619.1119.2819.0619.08-1.79%36,049
Apr 13, 202620.0120.0519.3819.43-1.22%70,294
Apr 10, 202619.4619.9719.4519.67-0.76%44,447
Apr 9, 202620.0720.2819.6719.82+0.15%31,299
Apr 8, 202619.5720.1919.5719.79-7.70%140,708
Apr 7, 202621.6922.1321.4421.44+0.56%81,706
Apr 6, 202621.6221.7121.2321.32-1.48%38,105
Apr 2, 202622.3222.4121.4821.64+1.17%83,422
Apr 1, 202621.4721.6621.1921.39-2.77%114,485
Mar 31, 202622.9022.9822.0022.00-6.62%250,082
Mar 30, 202623.5023.7923.1723.56-1.01%109,540
Mar 27, 202623.6823.8923.3423.80+1.95%112,542
Mar 26, 202623.1923.3622.7423.34+3.55%71,848
Mar 25, 202622.4022.6422.2922.54-3.04%46,312
Mar 24, 202623.6023.7423.0823.25+1.04%29,254
Mar 23, 202623.4023.4322.4523.01-4.56%144,273
Mar 20, 202623.1624.3422.7824.11+6.02%89,573
Mar 19, 202623.4923.6822.5022.74+0.53%188,629
Mar 18, 202622.2622.6221.8822.62+4.38%98,803
Mar 17, 202621.7021.9921.5221.67-1.10%10,930
Mar 16, 202622.2022.2121.7821.91-3.27%32,230
Mar 13, 202622.2222.7521.8022.65+2.44%58,250
Mar 12, 202621.9922.3421.7922.11+3.37%59,668
Mar 11, 202621.7321.7521.3821.39+0.23%40,753
Mar 10, 202621.2221.5020.6521.34-0.88%58,337
Mar 9, 202622.5222.7421.1621.53-0.19%52,374
Mar 6, 202622.1122.2921.4521.57+1.72%19,071
Mar 5, 202620.8421.5720.8321.21+3.90%46,939
Mar 4, 202620.8020.8020.2920.41-2.11%10,840
Mar 3, 202621.3121.7120.7020.85+5.52%85,623
Mar 2, 202619.7219.9519.5719.76+4.27%22,305
Feb 27, 202618.8718.9518.6718.95+0.58%5,510
Feb 26, 202618.8119.0318.7918.84+0.59%12,436
Feb 25, 202618.8318.9218.7018.73-1.68%13,656
Feb 24, 202619.1119.1119.0019.05-0.57%4,892
Feb 23, 202618.9619.2118.9319.16+1.05%7,085
Feb 20, 202619.2519.2518.9518.96-2.27%7,240
Feb 19, 202619.6419.6419.3019.40+1.52%11,782
Feb 18, 202619.2319.2318.9519.11-0.68%6,478
Feb 17, 202619.5719.6819.2219.24-1.39%8,959
Feb 13, 202619.5219.7019.4419.51-0.05%6,314
Feb 12, 202619.1319.5819.1319.52+2.12%8,320
Feb 11, 202619.1619.3819.1219.12-0.64%3,349
Feb 10, 202619.1619.2619.1219.24+0.78%3,400
Feb 9, 202619.2919.4219.0519.09-2.30%16,226
Feb 6, 202619.7619.8719.5419.54-4.17%12,985
Feb 5, 202620.2820.4120.0720.39+2.99%20,103
Feb 4, 202619.5119.9019.4719.80-0.41%19,141
Feb 3, 202619.9220.0319.8419.88+1.02%6,601
Feb 2, 202619.8519.8619.6719.68-1.55%10,749
Jan 30, 202619.7920.1419.7519.99+1.75%13,128
Jan 29, 202619.6720.0319.6319.65-1.18%17,797
Jan 28, 202619.8020.0019.6919.88+2.47%19,899
Jan 27, 202619.5119.5719.3719.40-3.03%14,103
Jan 26, 202620.2020.2019.9220.01-1.54%7,461
Jan 23, 202620.7720.7720.3220.32-1.14%3,281
Jan 22, 202620.6120.6220.4820.55-1.27%7,878
Jan 21, 202621.0221.3420.7020.82-2.02%306,266
Jan 20, 202621.1921.3221.0021.25+2.81%308,236
Jan 16, 202620.7620.8520.6020.67-0.57%3,660
Jan 15, 202620.6920.7920.6620.79+0.38%3,506
Jan 14, 202620.7920.7920.6520.71-0.77%4,023
Jan 13, 202620.7020.9020.7020.87+1.23%5,048
Jan 12, 202620.7220.7420.5920.62-0.83%5,716
Jan 9, 202620.9721.0520.7920.79-1.30%16,009
Jan 8, 202621.2221.2521.0621.06-0.05%14,110
Jan 7, 202621.0421.1620.9921.07+0.69%15,275
Jan 6, 202620.9021.0020.9020.93-0.71%23,811
Jan 5, 202621.4121.4521.0721.08-1.40%17,957
Jan 2, 202621.4821.5221.3821.38-2.15%13,534
Dec 31, 202521.6621.9321.6621.85+1.02%9,555
Dec 30, 202521.6721.7221.5421.63-0.78%11,065
Dec 29, 202521.6221.9221.6221.80+0.74%8,341
Dec 26, 202521.5921.7521.5921.64-0.96%9,658
Dec 24, 202521.8921.8921.6921.85-1.33%5,106
Dec 23, 202522.1322.1922.1222.15-0.98%3,707
Dec 22, 202522.4122.4622.3522.36-0.99%3,333
Dec 19, 202522.4822.5922.3922.59-0.58%11,629
Dec 18, 202522.7122.8422.5022.72-1.54%15,799
Dec 17, 202522.8523.0822.8523.08+1.30%4,184
Dec 16, 202522.7422.9022.7222.78+0.13%15,088
Dec 15, 202522.6622.8522.6522.75-1.13%6,704
Dec 12, 202522.8723.1322.8723.01+0.92%8,847
Dec 11, 202522.8822.8822.6622.80-1.14%15,949
Dec 10, 202523.5423.5422.9923.06-3.42%7,427
Dec 9, 202523.4623.8823.4623.88+1.32%8,705
Dec 8, 202523.6023.6023.4023.57+0.51%4,626
Dec 5, 202523.2523.4823.2023.45+0.17%4,309
Dec 4, 202523.2623.4723.2223.41+0.21%14,109
Dec 3, 202523.5523.5523.3123.36-1.24%6,522
Dec 2, 202523.8023.8323.6023.65-0.65%10,608
Dec 1, 202523.6523.9323.6323.81+0.66%14,157
Nov 28, 202523.8823.8823.6523.65-0.94%4,648
Nov 26, 202524.3524.3523.8023.88-2.06%12,454
Nov 25, 202524.7324.7324.3624.38-3.25%11,314
Nov 24, 202525.0625.4025.0625.20+0.52%4,725
Nov 21, 202525.3725.6525.0125.07-3.11%14,292
Nov 20, 202524.8525.8824.8025.87+2.79%26,569
Nov 19, 202524.9925.3624.9225.17+0.68%8,273
Nov 18, 202525.0825.3124.9025.00+2.21%26,276
Nov 17, 202524.1524.6924.0524.46+2.56%32,532
Nov 14, 202524.1824.1923.8023.85+1.32%17,713
Nov 13, 202523.1823.6023.1823.54+1.41%18,619
Nov 12, 202523.4123.4123.1423.21-1.07%10,170
Nov 11, 202523.6923.6923.4123.46-2.25%33,697
Nov 10, 202524.1724.3223.9524.00-2.22%39,909
Nov 7, 202525.0325.0724.5524.55-0.76%23,280
Nov 6, 202524.5324.9124.5324.73+0.83%10,355

Daily open, high, low, close and volume for ProShares UltraShort FTSE Europe (EPV). Showing 249 trading days. Unadjusted prices.