ProShares UltraShort FTSE Europe (EPV)
NYSEARCA: EPV · Real-Time Price · USD
23.83
-0.26 (-1.08%)
Oct 8, 2025, 10:14 AM EDT - Market open
EPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.83 | 24.09 | 23.83 | 24.09 | 24.09 | 1.60% | 5,855 |
| Oct 6, 2025 | 23.72 | 23.76 | 23.63 | 23.71 | 23.71 | 0.59% | 8,213 |
| Oct 3, 2025 | 23.74 | 23.74 | 23.50 | 23.57 | 23.57 | -0.97% | 19,447 |
| Oct 2, 2025 | 23.71 | 24.04 | 23.69 | 23.80 | 23.80 | -0.46% | 27,506 |
| Oct 1, 2025 | 24.25 | 24.25 | 23.84 | 23.91 | 23.91 | -2.29% | 14,660 |
| Sep 30, 2025 | 24.77 | 24.79 | 24.47 | 24.47 | 24.47 | -1.65% | 13,207 |
| Sep 29, 2025 | 24.82 | 24.95 | 24.82 | 24.88 | 24.88 | -0.30% | 13,739 |
| Sep 26, 2025 | 25.18 | 25.22 | 24.95 | 24.96 | 24.96 | -2.27% | 25,100 |
| Sep 25, 2025 | 25.61 | 25.69 | 25.45 | 25.54 | 25.54 | 2.02% | 37,304 |
| Sep 24, 2025 | 25.19 | 25.19 | 24.85 | 25.03 | 25.03 | 0.04% | 13,650 |
| Sep 23, 2025 | 24.81 | 25.09 | 24.68 | 25.02 | 24.75 | 0.44% | 11,212 |
| Sep 22, 2025 | 25.17 | 25.22 | 24.90 | 24.91 | 24.64 | -0.88% | 10,715 |
| Sep 19, 2025 | 25.02 | 25.19 | 25.02 | 25.13 | 24.86 | 1.01% | 7,252 |
| Sep 18, 2025 | 25.13 | 25.18 | 24.85 | 24.88 | 24.61 | -0.95% | 6,639 |
| Sep 17, 2025 | 25.22 | 25.22 | 24.67 | 25.12 | 24.85 | 0.93% | 11,309 |
| Sep 16, 2025 | 24.76 | 24.97 | 24.76 | 24.88 | 24.62 | 0.63% | 9,687 |
| Sep 15, 2025 | 24.82 | 24.91 | 24.72 | 24.73 | 24.46 | -1.44% | 8,776 |
| Sep 12, 2025 | 25.24 | 25.24 | 25.06 | 25.09 | 24.82 | 0.75% | 22,337 |
| Sep 11, 2025 | 25.25 | 25.29 | 24.90 | 24.90 | 24.63 | -2.26% | 40,239 |
| Sep 10, 2025 | 25.42 | 25.56 | 25.29 | 25.48 | 25.20 | 0.77% | 21,787 |
| Sep 9, 2025 | 25.36 | 25.43 | 25.28 | 25.28 | 25.01 | 0.17% | 5,544 |
| Sep 8, 2025 | 25.39 | 25.50 | 25.22 | 25.24 | 24.97 | -1.26% | 20,892 |
| Sep 5, 2025 | 25.68 | 25.71 | 25.26 | 25.56 | 25.28 | -1.00% | 19,139 |
| Sep 4, 2025 | 25.98 | 26.04 | 25.81 | 25.82 | 25.54 | -1.27% | 16,398 |
| Sep 3, 2025 | 26.45 | 26.45 | 26.09 | 26.15 | 25.87 | -0.87% | 13,128 |
| Sep 2, 2025 | 26.50 | 26.57 | 26.21 | 26.38 | 26.10 | 3.09% | 91,802 |
| Aug 29, 2025 | 25.63 | 25.65 | 25.55 | 25.59 | 25.31 | 0.79% | 6,772 |
| Aug 28, 2025 | 25.56 | 25.56 | 25.32 | 25.39 | 25.12 | -0.24% | 8,614 |
| Aug 27, 2025 | 25.74 | 25.82 | 25.45 | 25.45 | 25.18 | 0.49% | 26,916 |
| Aug 26, 2025 | 25.44 | 25.48 | 25.24 | 25.33 | 25.05 | 0.34% | 33,044 |
| Aug 25, 2025 | 24.66 | 25.27 | 24.65 | 25.24 | 24.97 | 2.82% | 40,091 |
| Aug 22, 2025 | 25.05 | 25.05 | 24.45 | 24.55 | 24.28 | -2.91% | 109,101 |
| Aug 21, 2025 | 25.39 | 25.42 | 25.20 | 25.28 | 25.01 | 1.10% | 4,220 |
| Aug 20, 2025 | 25.00 | 25.13 | 24.95 | 25.01 | 24.74 | -1.03% | 61,807 |
| Aug 19, 2025 | 25.06 | 25.33 | 25.01 | 25.27 | 25.00 | -0.37% | 22,972 |
| Aug 18, 2025 | 25.45 | 25.54 | 25.33 | 25.37 | 25.09 | 0.34% | 14,442 |
| Aug 15, 2025 | 25.30 | 25.38 | 25.19 | 25.28 | 25.01 | -0.24% | 23,571 |
| Aug 14, 2025 | 25.62 | 25.67 | 25.30 | 25.34 | 25.07 | -0.39% | 9,208 |
| Aug 13, 2025 | 25.57 | 25.58 | 25.42 | 25.44 | 25.17 | -1.32% | 7,265 |
| Aug 12, 2025 | 26.20 | 26.20 | 25.78 | 25.78 | 25.50 | -2.13% | 4,666 |
| Aug 11, 2025 | 26.27 | 26.41 | 26.26 | 26.34 | 26.06 | 1.18% | 9,620 |
| Aug 8, 2025 | 26.16 | 26.16 | 25.98 | 26.03 | 25.75 | -0.60% | 6,015 |
| Aug 7, 2025 | 26.21 | 26.39 | 26.07 | 26.19 | 25.91 | -1.87% | 14,957 |
| Aug 6, 2025 | 26.87 | 26.87 | 26.67 | 26.69 | 26.40 | -1.06% | 10,106 |
| Aug 5, 2025 | 27.00 | 27.18 | 26.87 | 26.98 | 26.68 | -0.28% | 9,031 |
| Aug 4, 2025 | 27.24 | 27.40 | 27.05 | 27.05 | 26.76 | -2.24% | 16,915 |
| Aug 1, 2025 | 27.79 | 28.01 | 27.60 | 27.67 | 27.37 | 0.99% | 41,383 |
| Jul 31, 2025 | 27.18 | 27.43 | 26.96 | 27.40 | 27.11 | 2.20% | 28,292 |
| Jul 30, 2025 | 26.53 | 27.02 | 26.48 | 26.81 | 26.52 | 2.33% | 20,823 |
| Jul 29, 2025 | 26.18 | 26.48 | 26.10 | 26.20 | 25.92 | 0.19% | 13,393 |