ProShares UltraShort FTSE Europe (EPV)
NYSEARCA: EPV · Real-Time Price · USD
32.95
+0.29 (0.89%)
Mar 28, 2025, 3:59 PM EDT - Market closed
EPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.73 | 33.07 | 32.72 | 32.97 | - | 0.95% | 55,818 |
| Mar 27, 2025 | 32.95 | 33.00 | 32.53 | 32.66 | 32.66 | -0.27% | 36,591 |
| Mar 26, 2025 | 32.41 | 32.95 | 32.14 | 32.75 | 32.75 | 2.15% | 38,967 |
| Mar 25, 2025 | 31.91 | 32.17 | 31.85 | 32.06 | 31.84 | -1.14% | 16,269 |
| Mar 24, 2025 | 32.51 | 32.70 | 32.29 | 32.43 | 32.21 | 0.22% | 21,884 |
| Mar 21, 2025 | 32.44 | 32.60 | 32.30 | 32.36 | 32.14 | 1.67% | 43,792 |
| Mar 20, 2025 | 32.18 | 32.20 | 31.72 | 31.83 | 31.61 | 1.88% | 61,695 |
| Mar 19, 2025 | 31.54 | 31.60 | 31.00 | 31.24 | 31.03 | 0.42% | 41,035 |
| Mar 18, 2025 | 31.28 | 31.55 | 31.07 | 31.11 | 30.90 | -0.89% | 57,462 |
| Mar 17, 2025 | 31.94 | 31.94 | 31.27 | 31.39 | 31.18 | -2.09% | 65,531 |
| Mar 14, 2025 | 32.61 | 32.62 | 32.01 | 32.06 | 31.84 | -4.07% | 53,775 |
| Mar 13, 2025 | 33.26 | 33.54 | 33.15 | 33.42 | 33.19 | 1.89% | 37,175 |
| Mar 12, 2025 | 32.81 | 33.25 | 32.69 | 32.80 | 32.58 | -0.61% | 39,161 |
| Mar 11, 2025 | 32.77 | 33.56 | 32.71 | 33.00 | 32.78 | 0.33% | 52,423 |
| Mar 10, 2025 | 32.51 | 33.35 | 32.26 | 32.89 | 32.67 | 5.08% | 93,437 |
| Mar 7, 2025 | 32.02 | 32.07 | 31.27 | 31.30 | 31.09 | -2.64% | 114,627 |
| Mar 6, 2025 | 32.10 | 32.27 | 31.49 | 32.15 | 31.93 | 1.97% | 81,579 |
| Mar 5, 2025 | 32.12 | 32.15 | 31.43 | 31.53 | 31.32 | -4.89% | 88,340 |
| Mar 4, 2025 | 33.96 | 34.41 | 32.57 | 33.15 | 32.93 | -0.60% | 99,894 |
| Mar 3, 2025 | 32.83 | 33.76 | 32.65 | 33.35 | 33.12 | -2.68% | 121,638 |
| Feb 28, 2025 | 34.40 | 34.96 | 34.16 | 34.27 | 34.04 | -0.84% | 23,575 |
| Feb 27, 2025 | 34.05 | 34.60 | 33.99 | 34.56 | 34.33 | 2.73% | 49,296 |
| Feb 26, 2025 | 33.46 | 33.89 | 33.16 | 33.64 | 33.41 | -0.21% | 34,372 |
| Feb 25, 2025 | 33.62 | 33.99 | 33.54 | 33.71 | 33.48 | -1.97% | 51,182 |
| Feb 24, 2025 | 34.37 | 34.49 | 34.10 | 34.39 | 34.15 | -0.27% | 24,351 |
| Feb 21, 2025 | 34.15 | 34.55 | 34.10 | 34.48 | 34.25 | 1.01% | 17,497 |
| Feb 20, 2025 | 34.36 | 34.54 | 34.08 | 34.13 | 33.90 | -1.22% | 21,230 |
| Feb 19, 2025 | 34.57 | 34.74 | 34.41 | 34.56 | 34.32 | 2.28% | 68,306 |
| Feb 18, 2025 | 33.80 | 33.86 | 33.62 | 33.79 | 33.56 | -0.99% | 15,101 |
| Feb 14, 2025 | 33.82 | 34.15 | 33.79 | 34.12 | 33.89 | -0.53% | 13,858 |
| Feb 13, 2025 | 34.83 | 34.85 | 34.21 | 34.30 | 34.07 | -2.08% | 55,631 |
| Feb 12, 2025 | 35.90 | 35.92 | 34.95 | 35.03 | 34.79 | -1.34% | 26,662 |
| Feb 11, 2025 | 35.95 | 36.04 | 35.49 | 35.51 | 35.27 | -1.63% | 10,782 |
| Feb 10, 2025 | 36.29 | 36.37 | 36.07 | 36.10 | 35.85 | -1.29% | 15,460 |
| Feb 7, 2025 | 35.79 | 36.85 | 35.79 | 36.57 | 36.32 | 1.93% | 46,867 |
| Feb 6, 2025 | 36.02 | 36.22 | 35.80 | 35.88 | 35.63 | -0.97% | 24,521 |
| Feb 5, 2025 | 36.56 | 36.65 | 36.14 | 36.23 | 35.98 | -2.11% | 16,939 |
| Feb 4, 2025 | 37.32 | 37.32 | 36.99 | 37.01 | 36.76 | -2.22% | 12,674 |
| Feb 3, 2025 | 38.34 | 38.56 | 37.62 | 37.85 | 37.59 | 2.69% | 36,539 |
| Jan 31, 2025 | 36.50 | 36.99 | 36.04 | 36.86 | 36.61 | 1.60% | 14,399 |
| Jan 30, 2025 | 36.46 | 36.49 | 35.93 | 36.28 | 36.03 | -1.87% | 24,314 |
| Jan 29, 2025 | 37.08 | 37.12 | 36.91 | 36.97 | 36.72 | -0.22% | 5,803 |
| Jan 28, 2025 | 36.95 | 37.45 | 36.95 | 37.05 | 36.80 | 0.70% | 69,395 |
| Jan 27, 2025 | 37.23 | 37.24 | 36.75 | 36.79 | 36.54 | -0.64% | 41,683 |
| Jan 24, 2025 | 36.93 | 37.08 | 36.82 | 37.03 | 36.78 | -0.92% | 33,724 |
| Jan 23, 2025 | 37.67 | 37.82 | 37.26 | 37.37 | 37.12 | -1.51% | 10,902 |
| Jan 22, 2025 | 37.69 | 37.97 | 37.67 | 37.95 | 37.69 | 0.28% | 68,549 |
| Jan 21, 2025 | 38.41 | 38.69 | 37.84 | 37.84 | 37.58 | -4.50% | 90,919 |
| Jan 17, 2025 | 39.57 | 39.70 | 39.12 | 39.62 | 39.35 | -0.89% | 11,180 |
| Jan 16, 2025 | 40.30 | 40.61 | 39.84 | 39.98 | 39.71 | -1.82% | 30,180 |