ProShares UltraShort FTSE Europe (EPV)
NYSEARCA: EPV · Real-Time Price · USD
23.85
+0.31 (1.32%)
Nov 14, 2025, 4:00 PM EST - Market closed
EPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 24.18 | 24.19 | 23.80 | 23.85 | 23.85 | 1.33% | 17,713 |
| Nov 13, 2025 | 23.18 | 23.60 | 23.18 | 23.54 | 23.54 | 1.41% | 18,619 |
| Nov 12, 2025 | 23.41 | 23.41 | 23.14 | 23.21 | 23.21 | -1.07% | 10,170 |
| Nov 11, 2025 | 23.69 | 23.69 | 23.41 | 23.46 | 23.46 | -2.25% | 33,697 |
| Nov 10, 2025 | 24.17 | 24.32 | 23.95 | 24.00 | 24.00 | -2.22% | 39,909 |
| Nov 7, 2025 | 25.03 | 25.07 | 24.55 | 24.55 | 24.55 | -0.76% | 23,280 |
| Nov 6, 2025 | 24.53 | 24.91 | 24.53 | 24.73 | 24.73 | 0.84% | 10,355 |
| Nov 5, 2025 | 24.83 | 24.84 | 24.45 | 24.53 | 24.53 | -1.68% | 12,758 |
| Nov 4, 2025 | 24.92 | 25.19 | 24.73 | 24.95 | 24.95 | 2.41% | 21,503 |
| Nov 3, 2025 | 24.36 | 24.42 | 24.36 | 24.36 | 24.36 | - | 5,712 |
| Oct 31, 2025 | 24.31 | 24.53 | 24.30 | 24.36 | 24.36 | 1.06% | 16,146 |
| Oct 30, 2025 | 24.24 | 24.24 | 23.93 | 24.10 | 24.10 | 0.98% | 6,100 |
| Oct 29, 2025 | 23.46 | 23.95 | 23.46 | 23.87 | 23.87 | 1.26% | 8,066 |
| Oct 28, 2025 | 23.53 | 23.66 | 23.46 | 23.57 | 23.57 | 0.33% | 7,945 |
| Oct 27, 2025 | 23.61 | 23.61 | 23.46 | 23.50 | 23.50 | -0.78% | 16,541 |
| Oct 24, 2025 | 23.64 | 23.74 | 23.61 | 23.68 | 23.68 | -0.29% | 8,767 |
| Oct 23, 2025 | 23.82 | 23.89 | 23.70 | 23.75 | 23.75 | -1.46% | 3,275 |
| Oct 22, 2025 | 24.18 | 24.20 | 23.90 | 24.10 | 24.10 | 0.35% | 15,404 |
| Oct 21, 2025 | 23.93 | 24.02 | 23.81 | 24.02 | 24.02 | 1.00% | 5,447 |
| Oct 20, 2025 | 23.86 | 23.92 | 23.72 | 23.78 | 23.78 | -0.77% | 12,191 |
| Oct 17, 2025 | 24.13 | 24.21 | 23.90 | 23.97 | 23.97 | -0.27% | 5,671 |
| Oct 16, 2025 | 24.14 | 24.14 | 23.76 | 24.03 | 24.03 | -1.24% | 11,450 |
| Oct 15, 2025 | 24.25 | 24.41 | 24.22 | 24.33 | 24.33 | -0.13% | 17,872 |
| Oct 14, 2025 | 25.03 | 25.04 | 24.26 | 24.36 | 24.36 | -1.00% | 9,766 |
| Oct 13, 2025 | 24.71 | 24.81 | 24.50 | 24.61 | 24.61 | -1.01% | 15,858 |
| Oct 10, 2025 | 24.44 | 24.94 | 24.23 | 24.86 | 24.86 | 2.09% | 28,134 |
| Oct 9, 2025 | 23.89 | 24.40 | 23.89 | 24.35 | 24.35 | 1.93% | 12,733 |
| Oct 8, 2025 | 23.80 | 23.93 | 23.80 | 23.89 | 23.89 | -0.83% | 9,357 |
| 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 |