ProShares UltraShort FTSE Europe (EPV)

EPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	17.09	17.10	16.90	16.95	16.95	-2.00%	14,178
Aug 3, 2026	17.37	17.37	17.29	17.29	17.29	-1.09%	9,163
Jul 31, 2026	17.72	17.74	17.39	17.48	17.48	1.06%	15,684
Jul 30, 2026	17.76	17.76	17.27	17.30	17.30	-5.79%	41,694
Jul 29, 2026	18.13	18.36	17.76	18.36	18.36	2.06%	27,772
Jul 28, 2026	18.25	18.25	17.91	17.99	17.99	-0.99%	15,461
Jul 27, 2026	18.09	18.28	18.01	18.17	18.17	-0.98%	11,269
Jul 24, 2026	18.42	18.42	18.15	18.35	18.35	-1.50%	14,664
Jul 23, 2026	18.53	18.65	18.48	18.63	18.63	3.39%	17,440
Jul 22, 2026	17.90	18.04	17.90	18.02	18.02	-1.64%	10,547
Jul 21, 2026	18.44	18.44	18.16	18.32	18.32	-1.56%	6,897
Jul 20, 2026	18.25	18.62	18.25	18.61	18.61	2.12%	12,785
Jul 17, 2026	18.28	18.34	18.18	18.22	18.22	0.35%	26,175
Jul 16, 2026	18.31	18.31	18.04	18.16	18.16	0.83%	10,883
Jul 15, 2026	18.22	18.28	17.98	18.01	18.01	-1.90%	7,118
Jul 14, 2026	18.19	18.36	18.19	18.36	18.36	-1.08%	6,445
Jul 13, 2026	18.39	18.62	18.38	18.56	18.56	1.98%	9,683
Jul 10, 2026	18.26	18.33	18.16	18.20	18.20	-0.71%	16,669
Jul 9, 2026	18.35	18.35	18.22	18.33	18.33	-0.32%	7,483
Jul 8, 2026	18.52	18.74	18.39	18.39	18.39	1.88%	19,706
Jul 7, 2026	17.70	18.10	17.70	18.05	18.05	2.18%	7,531
Jul 6, 2026	17.79	17.91	17.65	17.67	17.67	-1.09%	18,009
Jul 2, 2026	17.86	18.03	17.68	17.86	17.86	-3.81%	24,338
Jul 1, 2026	18.51	18.61	18.48	18.57	18.57	1.59%	4,093
Jun 30, 2026	18.38	18.40	18.23	18.28	18.28	-0.68%	10,484
Jun 29, 2026	18.57	18.77	18.40	18.40	18.40	-2.21%	4,685
Jun 26, 2026	18.96	18.96	18.64	18.82	18.82	1.55%	8,446
Jun 25, 2026	18.48	18.60	18.40	18.53	18.53	-2.03%	29,899
Jun 24, 2026	19.10	19.10	18.80	18.91	18.91	0.70%	10,929
Jun 23, 2026	18.92	19.07	18.83	18.96	18.78	2.14%	18,083
Jun 22, 2026	18.55	18.66	18.52	18.57	18.39	0.09%	5,024
Jun 18, 2026	18.56	18.61	18.45	18.55	18.37	-0.45%	14,994
Jun 17, 2026	18.12	18.70	18.00	18.63	18.45	1.88%	28,992
Jun 16, 2026	18.18	18.33	18.12	18.29	18.11	-0.11%	15,175
Jun 15, 2026	17.96	18.34	17.96	18.31	18.13	-0.68%	21,334
Jun 12, 2026	18.55	18.70	18.36	18.44	18.26	-0.30%	22,356
Jun 11, 2026	19.46	19.49	18.46	18.49	18.31	-6.49%	50,724
Jun 10, 2026	19.40	19.78	19.25	19.78	19.58	2.81%	20,905
Jun 9, 2026	19.01	19.77	18.85	19.24	19.05	-0.81%	18,951
Jun 8, 2026	19.21	19.44	19.13	19.39	19.20	-0.91%	9,939
Jun 5, 2026	19.08	19.68	19.01	19.57	19.38	4.39%	31,263
Jun 4, 2026	18.83	18.96	18.74	18.75	18.57	-2.40%	8,750
Jun 3, 2026	19.00	19.22	18.94	19.21	19.02	2.25%	13,908
Jun 2, 2026	18.78	18.89	18.72	18.79	18.60	-0.65%	10,337
Jun 1, 2026	19.11	19.23	18.80	18.91	18.72	1.01%	23,271
May 29, 2026	18.53	18.72	18.42	18.72	18.54	0.18%	21,965
May 28, 2026	18.91	18.94	18.60	18.68	18.50	0.50%	17,938
May 27, 2026	18.46	18.71	18.41	18.59	18.41	0.71%	24,559
May 26, 2026	18.56	18.63	18.36	18.46	18.28	-2.70%	16,671
May 22, 2026	18.92	18.98	18.84	18.97	18.79	0.81%	8,750

Data Source: S&P Global Market Intelligence Last updated: Aug 4, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 4, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.