ProShares UltraShort FTSE Europe (EPV)
NYSEARCA: EPV · Real-Time Price · USD
19.21
+0.25 (1.32%)
Feb 23, 2026, 3:16 PM EST - Market open
EPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 18.96 | 19.21 | 18.93 | 19.18 | - | 1.16% | 6,799 |
| Feb 20, 2026 | 19.26 | 19.26 | 18.95 | 18.96 | 18.96 | -2.27% | 7,240 |
| Feb 19, 2026 | 19.64 | 19.64 | 19.30 | 19.40 | 19.40 | 1.52% | 11,782 |
| Feb 18, 2026 | 19.23 | 19.23 | 18.95 | 19.11 | 19.11 | -0.68% | 6,478 |
| Feb 17, 2026 | 19.57 | 19.68 | 19.22 | 19.24 | 19.24 | -1.39% | 8,959 |
| Feb 13, 2026 | 19.52 | 19.70 | 19.44 | 19.51 | 19.51 | -0.05% | 6,314 |
| Feb 12, 2026 | 19.13 | 19.58 | 19.13 | 19.52 | 19.52 | 2.12% | 8,320 |
| Feb 11, 2026 | 19.16 | 19.38 | 19.12 | 19.12 | 19.12 | -0.64% | 3,349 |
| Feb 10, 2026 | 19.16 | 19.26 | 19.12 | 19.24 | 19.24 | 0.78% | 3,400 |
| Feb 9, 2026 | 19.29 | 19.42 | 19.05 | 19.09 | 19.09 | -2.30% | 16,226 |
| Feb 6, 2026 | 19.76 | 19.87 | 19.54 | 19.54 | 19.54 | -4.17% | 12,985 |
| Feb 5, 2026 | 20.28 | 20.41 | 20.08 | 20.39 | 20.39 | 2.98% | 20,103 |
| Feb 4, 2026 | 19.51 | 19.90 | 19.47 | 19.80 | 19.80 | -0.41% | 19,141 |
| Feb 3, 2026 | 19.92 | 20.03 | 19.85 | 19.88 | 19.88 | 1.02% | 6,601 |
| Feb 2, 2026 | 19.85 | 19.86 | 19.67 | 19.68 | 19.68 | -1.55% | 10,749 |
| Jan 30, 2026 | 19.79 | 20.14 | 19.76 | 19.99 | 19.99 | 1.75% | 13,128 |
| Jan 29, 2026 | 19.67 | 20.03 | 19.63 | 19.65 | 19.65 | -1.18% | 17,797 |
| Jan 28, 2026 | 19.80 | 20.00 | 19.69 | 19.88 | 19.88 | 2.47% | 19,899 |
| Jan 27, 2026 | 19.51 | 19.57 | 19.37 | 19.40 | 19.40 | -3.03% | 14,103 |
| Jan 26, 2026 | 20.20 | 20.20 | 19.92 | 20.01 | 20.01 | -1.54% | 7,461 |
| Jan 23, 2026 | 20.77 | 20.77 | 20.32 | 20.32 | 20.32 | -1.14% | 3,281 |
| Jan 22, 2026 | 20.61 | 20.62 | 20.49 | 20.56 | 20.55 | -1.27% | 7,878 |
| Jan 21, 2026 | 21.02 | 21.34 | 20.70 | 20.82 | 20.82 | -2.02% | 306,266 |
| Jan 20, 2026 | 21.19 | 21.32 | 21.00 | 21.25 | 21.25 | 2.81% | 308,236 |
| Jan 16, 2026 | 20.76 | 20.85 | 20.60 | 20.67 | 20.67 | -0.57% | 3,660 |
| Jan 15, 2026 | 20.69 | 20.79 | 20.66 | 20.79 | 20.79 | 0.38% | 3,506 |
| Jan 14, 2026 | 20.79 | 20.79 | 20.65 | 20.71 | 20.71 | -0.77% | 4,023 |
| Jan 13, 2026 | 20.70 | 20.90 | 20.70 | 20.87 | 20.87 | 1.23% | 5,048 |
| Jan 12, 2026 | 20.72 | 20.74 | 20.59 | 20.62 | 20.62 | -0.83% | 5,716 |
| Jan 9, 2026 | 20.97 | 21.05 | 20.79 | 20.79 | 20.79 | -1.31% | 16,009 |
| Jan 8, 2026 | 21.22 | 21.25 | 21.06 | 21.07 | 21.06 | -0.05% | 14,110 |
| Jan 7, 2026 | 21.04 | 21.16 | 20.99 | 21.08 | 21.08 | 0.69% | 15,275 |
| Jan 6, 2026 | 20.90 | 21.00 | 20.90 | 20.93 | 20.93 | -0.71% | 23,811 |
| Jan 5, 2026 | 21.41 | 21.45 | 21.07 | 21.08 | 21.08 | -1.40% | 17,957 |
| Jan 2, 2026 | 21.48 | 21.52 | 21.38 | 21.38 | 21.38 | -2.15% | 13,534 |
| Dec 31, 2025 | 21.66 | 21.93 | 21.66 | 21.85 | 21.85 | 1.02% | 9,555 |
| Dec 30, 2025 | 21.67 | 21.72 | 21.54 | 21.63 | 21.63 | -0.78% | 11,013 |
| Dec 29, 2025 | 21.62 | 21.92 | 21.62 | 21.80 | 21.80 | 0.74% | 8,341 |
| Dec 26, 2025 | 21.59 | 21.75 | 21.59 | 21.64 | 21.64 | -0.96% | 9,658 |
| Dec 24, 2025 | 21.89 | 21.89 | 21.69 | 21.85 | 21.85 | -1.34% | 5,106 |
| Dec 23, 2025 | 22.13 | 22.19 | 22.12 | 22.15 | 21.84 | -0.98% | 3,707 |
| Dec 22, 2025 | 22.41 | 22.46 | 22.35 | 22.37 | 22.05 | -0.99% | 3,333 |
| Dec 19, 2025 | 22.49 | 22.59 | 22.39 | 22.59 | 22.27 | -0.58% | 11,629 |
| Dec 18, 2025 | 22.71 | 22.84 | 22.50 | 22.72 | 22.40 | -1.54% | 15,799 |
| Dec 17, 2025 | 22.85 | 23.08 | 22.85 | 23.08 | 22.75 | 1.30% | 4,184 |
| Dec 16, 2025 | 22.74 | 22.90 | 22.72 | 22.78 | 22.46 | 0.13% | 15,088 |
| Dec 15, 2025 | 22.66 | 22.85 | 22.65 | 22.75 | 22.43 | -1.13% | 6,704 |
| Dec 12, 2025 | 22.87 | 23.13 | 22.87 | 23.01 | 22.69 | 0.92% | 8,847 |
| Dec 11, 2025 | 22.88 | 22.88 | 22.66 | 22.80 | 22.48 | -1.14% | 15,949 |
| Dec 10, 2025 | 23.54 | 23.54 | 22.99 | 23.06 | 22.74 | -3.42% | 7,427 |