ProShares UltraShort FTSE Europe (EPV)
NYSEARCA: EPV · Real-Time Price · USD
27.67
+0.27 (0.99%)
Aug 1, 2025, 4:00 PM - Market closed
EPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.79 | 28.01 | 27.60 | 27.67 | 27.67 | 0.99% | 41,383 |
| Jul 31, 2025 | 27.18 | 27.43 | 26.96 | 27.40 | 27.40 | 2.20% | 28,292 |
| Jul 30, 2025 | 26.53 | 27.02 | 26.48 | 26.81 | 26.81 | 2.33% | 20,823 |
| Jul 29, 2025 | 26.18 | 26.48 | 26.10 | 26.20 | 26.20 | 0.19% | 13,393 |
| Jul 28, 2025 | 25.74 | 26.24 | 25.74 | 26.15 | 26.15 | 3.59% | 24,423 |
| Jul 25, 2025 | 25.66 | 25.66 | 25.24 | 25.24 | 25.24 | -0.14% | 6,444 |
| Jul 24, 2025 | 25.14 | 25.29 | 25.08 | 25.28 | 25.28 | 1.98% | 12,892 |
| Jul 23, 2025 | 25.50 | 25.62 | 24.79 | 24.79 | 24.79 | -3.86% | 13,174 |
| Jul 22, 2025 | 26.21 | 26.21 | 25.76 | 25.79 | 25.79 | -1.06% | 7,088 |
| Jul 21, 2025 | 26.14 | 26.14 | 25.83 | 26.06 | 26.06 | -0.84% | 8,743 |
| Jul 18, 2025 | 25.91 | 26.33 | 25.89 | 26.28 | 26.28 | 0.27% | 11,970 |
| Jul 17, 2025 | 26.45 | 26.65 | 26.21 | 26.21 | 26.21 | -0.49% | 13,127 |
| Jul 16, 2025 | 26.62 | 26.76 | 26.26 | 26.34 | 26.34 | -0.79% | 13,219 |
| Jul 15, 2025 | 26.03 | 26.55 | 26.01 | 26.55 | 26.55 | 2.51% | 17,756 |
| Jul 14, 2025 | 26.05 | 26.20 | 25.87 | 25.90 | 25.90 | 0.23% | 13,199 |
| Jul 11, 2025 | 25.80 | 25.95 | 25.80 | 25.84 | 25.84 | 2.17% | 13,490 |
| Jul 10, 2025 | 25.40 | 25.50 | 25.23 | 25.29 | 25.29 | 0.16% | 12,515 |
| Jul 9, 2025 | 25.53 | 25.67 | 25.25 | 25.25 | 25.25 | -1.98% | 13,948 |
| Jul 8, 2025 | 26.22 | 26.25 | 25.70 | 25.76 | 25.76 | -2.20% | 17,385 |
| Jul 7, 2025 | 26.04 | 26.45 | 25.97 | 26.34 | 26.34 | 1.46% | 15,479 |
| Jul 3, 2025 | 25.88 | 26.04 | 25.76 | 25.96 | 25.96 | 0.44% | 16,815 |
| Jul 2, 2025 | 26.13 | 26.15 | 25.84 | 25.85 | 25.85 | -0.61% | 6,493 |
| Jul 1, 2025 | 26.22 | 26.22 | 25.98 | 26.01 | 26.01 | 0.10% | 6,667 |
| Jun 30, 2025 | 26.25 | 26.25 | 25.94 | 25.98 | 25.98 | -0.57% | 8,037 |
| Jun 27, 2025 | 26.29 | 26.35 | 25.92 | 26.13 | 26.13 | -1.62% | 15,952 |
| Jun 26, 2025 | 26.70 | 26.79 | 26.56 | 26.56 | 26.56 | -1.85% | 8,904 |
| Jun 25, 2025 | 27.01 | 27.26 | 27.01 | 27.06 | 27.06 | 0.41% | 19,535 |
| Jun 24, 2025 | 27.20 | 27.29 | 26.87 | 26.95 | 26.71 | -2.74% | 61,353 |
| Jun 23, 2025 | 28.51 | 28.60 | 27.67 | 27.71 | 27.47 | -1.62% | 40,668 |
| Jun 20, 2025 | 27.80 | 28.17 | 27.76 | 28.17 | 27.92 | 1.25% | 16,138 |
| Jun 18, 2025 | 27.84 | 27.92 | 27.51 | 27.82 | 27.57 | 0.18% | 6,596 |
| Jun 17, 2025 | 27.30 | 27.78 | 27.20 | 27.77 | 27.52 | 2.89% | 20,705 |
| Jun 16, 2025 | 26.69 | 26.99 | 26.46 | 26.99 | 26.75 | -0.74% | 8,875 |
| Jun 13, 2025 | 27.12 | 27.32 | 26.90 | 27.19 | 26.95 | 3.44% | 19,995 |
| Jun 12, 2025 | 26.43 | 26.50 | 26.23 | 26.29 | 26.05 | -1.95% | 12,514 |
| Jun 11, 2025 | 26.69 | 26.82 | 26.54 | 26.81 | 26.57 | 0.07% | 18,839 |
| Jun 10, 2025 | 26.56 | 26.83 | 26.55 | 26.79 | 26.55 | 0.04% | 12,196 |
| Jun 9, 2025 | 26.99 | 27.00 | 26.68 | 26.78 | 26.54 | -0.04% | 13,289 |
| Jun 6, 2025 | 27.01 | 27.01 | 26.74 | 26.79 | 26.55 | -0.52% | 26,165 |
| Jun 5, 2025 | 26.71 | 27.05 | 26.64 | 26.93 | 26.69 | -0.07% | 36,070 |
| Jun 4, 2025 | 27.15 | 27.17 | 26.82 | 26.95 | 26.71 | -1.53% | 21,696 |
| Jun 3, 2025 | 27.54 | 27.65 | 27.27 | 27.37 | 27.13 | 1.97% | 17,772 |
| Jun 2, 2025 | 27.44 | 27.58 | 26.84 | 26.84 | 26.60 | -2.04% | 16,251 |
| May 30, 2025 | 27.46 | 27.82 | 27.34 | 27.40 | 27.16 | -0.13% | 25,712 |
| May 29, 2025 | 27.51 | 27.72 | 27.42 | 27.44 | 27.19 | -1.08% | 10,144 |
| May 28, 2025 | 27.51 | 27.85 | 27.51 | 27.74 | 27.49 | 2.00% | 38,144 |
| May 27, 2025 | 27.01 | 27.31 | 27.00 | 27.19 | 26.95 | -2.44% | 110,227 |
| May 23, 2025 | 28.33 | 28.50 | 27.74 | 27.87 | 27.62 | 0.47% | 182,153 |
| May 22, 2025 | 27.89 | 28.09 | 27.57 | 27.74 | 27.50 | 0.18% | 44,968 |
| May 21, 2025 | 27.33 | 27.70 | 27.05 | 27.69 | 27.45 | 1.33% | 148,135 |