ProShares UltraShort FTSE Europe (EPV)
NYSEARCA: EPV · Real-Time Price · USD
20.17
+0.77 (3.96%)
At close: May 15, 2026, 4:00 PM EDT
20.17
0.00 (0.00%)
After-hours: May 15, 2026, 4:10 PM EDT
EPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 20.04 | 20.23 | 20.01 | 20.10 | - | 3.60% | 27,943 |
| May 14, 2026 | 19.32 | 19.46 | 19.20 | 19.40 | 19.40 | 0.09% | 21,426 |
| May 13, 2026 | 19.62 | 19.75 | 19.38 | 19.38 | 19.38 | -1.06% | 25,884 |
| May 12, 2026 | 19.67 | 19.86 | 19.53 | 19.59 | 19.59 | 1.94% | 24,935 |
| May 11, 2026 | 19.29 | 19.32 | 19.18 | 19.22 | 19.22 | 0.35% | 13,490 |
| May 8, 2026 | 19.13 | 19.34 | 19.10 | 19.15 | 19.15 | -1.73% | 14,821 |
| May 7, 2026 | 18.83 | 19.49 | 18.83 | 19.49 | 19.49 | 4.50% | 27,230 |
| May 6, 2026 | 18.79 | 18.86 | 18.63 | 18.65 | 18.65 | -5.56% | 263,985 |
| May 5, 2026 | 20.05 | 20.09 | 19.70 | 19.75 | 19.75 | -3.20% | 26,040 |
| May 4, 2026 | 19.93 | 20.52 | 19.92 | 20.40 | 20.40 | 3.87% | 29,742 |
| May 1, 2026 | 19.60 | 19.96 | 19.30 | 19.64 | 19.64 | 0.20% | 24,587 |
| Apr 30, 2026 | 20.12 | 20.12 | 19.52 | 19.60 | 19.60 | -4.99% | 175,457 |
| Apr 29, 2026 | 20.55 | 20.65 | 20.34 | 20.63 | 20.63 | 2.64% | 363,938 |
| Apr 28, 2026 | 20.15 | 20.29 | 20.10 | 20.10 | 20.10 | 0.90% | 26,100 |
| Apr 27, 2026 | 19.68 | 19.92 | 19.68 | 19.92 | 19.92 | 0.91% | 11,628 |
| Apr 24, 2026 | 19.93 | 19.93 | 19.60 | 19.74 | 19.74 | -1.15% | 14,003 |
| Apr 23, 2026 | 19.88 | 20.38 | 19.58 | 19.97 | 19.97 | 1.77% | 37,617 |
| Apr 22, 2026 | 19.51 | 19.73 | 19.51 | 19.62 | 19.62 | -0.84% | 35,620 |
| Apr 21, 2026 | 19.08 | 19.79 | 19.07 | 19.79 | 19.79 | 4.49% | 31,788 |
| Apr 20, 2026 | 19.05 | 19.15 | 18.94 | 18.94 | 18.94 | 0.76% | 28,996 |
| Apr 17, 2026 | 18.60 | 18.81 | 18.52 | 18.80 | 18.80 | -3.04% | 45,645 |
| Apr 16, 2026 | 19.12 | 19.47 | 19.12 | 19.39 | 19.39 | 0.77% | 29,470 |
| Apr 15, 2026 | 19.20 | 19.35 | 19.20 | 19.24 | 19.24 | 0.83% | 15,980 |
| Apr 14, 2026 | 19.11 | 19.28 | 19.06 | 19.08 | 19.08 | -1.79% | 36,049 |
| Apr 13, 2026 | 20.01 | 20.05 | 19.38 | 19.43 | 19.43 | -1.22% | 70,294 |
| Apr 10, 2026 | 19.46 | 19.97 | 19.45 | 19.67 | 19.67 | -0.76% | 44,447 |
| Apr 9, 2026 | 20.07 | 20.28 | 19.67 | 19.82 | 19.82 | 0.15% | 31,298 |
| Apr 8, 2026 | 19.57 | 20.19 | 19.57 | 19.79 | 19.79 | -7.70% | 140,683 |
| Apr 7, 2026 | 21.69 | 22.13 | 21.44 | 21.44 | 21.44 | 0.56% | 81,706 |
| Apr 6, 2026 | 21.62 | 21.72 | 21.23 | 21.32 | 21.32 | -1.48% | 38,035 |
| Apr 2, 2026 | 22.32 | 22.41 | 21.48 | 21.64 | 21.64 | 1.17% | 83,422 |
| Apr 1, 2026 | 21.47 | 21.66 | 21.19 | 21.39 | 21.39 | -2.77% | 114,484 |
| Mar 31, 2026 | 22.90 | 22.98 | 22.00 | 22.00 | 22.00 | -6.62% | 250,081 |
| Mar 30, 2026 | 23.50 | 23.79 | 23.17 | 23.56 | 23.56 | -1.01% | 109,540 |
| Mar 27, 2026 | 23.68 | 23.89 | 23.34 | 23.80 | 23.80 | 1.95% | 112,283 |
| Mar 26, 2026 | 23.19 | 23.36 | 22.74 | 23.35 | 23.35 | 3.55% | 70,901 |
| Mar 25, 2026 | 22.40 | 22.64 | 22.29 | 22.54 | 22.54 | -3.04% | 46,311 |
| Mar 24, 2026 | 23.60 | 23.74 | 23.08 | 23.25 | 23.16 | 1.04% | 29,253 |
| Mar 23, 2026 | 23.40 | 23.43 | 22.45 | 23.01 | 22.92 | -4.56% | 144,273 |
| Mar 20, 2026 | 23.16 | 24.34 | 22.78 | 24.11 | 24.01 | 6.02% | 89,573 |
| Mar 19, 2026 | 23.49 | 23.68 | 22.50 | 22.74 | 22.65 | 0.53% | 188,629 |
| Mar 18, 2026 | 22.26 | 22.62 | 21.88 | 22.62 | 22.53 | 4.38% | 98,803 |
| Mar 17, 2026 | 21.70 | 21.99 | 21.52 | 21.67 | 21.58 | -1.10% | 10,929 |
| Mar 16, 2026 | 22.20 | 22.21 | 21.78 | 21.91 | 21.82 | -3.27% | 32,229 |
| Mar 13, 2026 | 22.22 | 22.75 | 21.80 | 22.65 | 22.56 | 2.44% | 58,250 |
| Mar 12, 2026 | 21.99 | 22.34 | 21.79 | 22.11 | 22.02 | 3.37% | 59,668 |
| Mar 11, 2026 | 21.73 | 21.75 | 21.38 | 21.39 | 21.30 | 0.23% | 40,752 |
| Mar 10, 2026 | 21.22 | 21.50 | 20.65 | 21.34 | 21.25 | -0.88% | 58,336 |
| Mar 9, 2026 | 22.52 | 22.74 | 21.16 | 21.53 | 21.44 | -0.19% | 52,374 |
| Mar 6, 2026 | 22.11 | 22.29 | 21.45 | 21.57 | 21.48 | 1.72% | 19,071 |