EPA:P500H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	48.76	48.79	48.31	48.31	48.31	-0.51%	2,391
Sep 22, 2026	48.70	48.77	48.49	48.56	48.56	0.15%	8,773
Sep 21, 2026	48.07	48.53	48.01	48.49	48.49	1.24%	2,950
Sep 18, 2026	48.16	48.16	47.80	47.89	47.89	-0.09%	7,813
Sep 17, 2026	47.77	48.08	47.76	47.94	47.94	0.25%	2,998
Sep 16, 2026	47.83	47.91	47.72	47.82	47.82	0.37%	2,888
Sep 15, 2026	47.78	47.98	47.58	47.64	47.64	-0.59%	3,237
Sep 14, 2026	47.80	47.93	47.65	47.93	47.93	-0.61%	13,830
Sep 11, 2026	48.03	48.40	47.99	48.22	48.22	0.66%	4,037
Sep 10, 2026	48.41	48.46	47.80	47.91	47.91	-0.80%	6,180
Sep 9, 2026	48.69	48.71	48.23	48.29	48.29	-0.94%	4,467
Sep 8, 2026	48.93	48.99	48.66	48.75	48.75	-0.38%	3,458
Sep 7, 2026	49.06	49.10	48.90	48.94	48.94	-0.20%	1,558
Sep 4, 2026	49.15	49.35	49.02	49.04	49.04	-0.13%	807
Sep 3, 2026	48.66	49.10	48.60	49.10	49.10	0.91%	1,145
Sep 2, 2026	48.28	48.68	48.14	48.66	48.66	0.42%	2,208
Sep 1, 2026	48.82	48.84	48.39	48.45	48.45	-0.55%	2,075
Aug 31, 2026	48.85	48.90	48.64	48.72	48.72	-1.19%	7,716
Aug 28, 2026	49.24	49.37	49.14	49.31	49.31	0.29%	2,206
Aug 27, 2026	49.11	49.22	49.01	49.16	49.16	0.83%	2,712
Aug 26, 2026	48.84	48.85	48.70	48.76	48.76	-0.06%	2,206
Aug 25, 2026	48.85	48.95	48.72	48.79	48.79	0.27%	2,615
Aug 24, 2026	48.77	48.78	48.59	48.66	48.66	-0.45%	1,397
Aug 21, 2026	48.69	48.88	48.67	48.88	48.88	0.21%	2,814
Aug 20, 2026	49.05	49.05	48.65	48.78	48.78	-0.72%	3,034
Aug 19, 2026	48.95	49.21	48.91	49.13	49.13	0.34%	2,711
Aug 18, 2026	49.17	49.17	48.95	48.97	48.97	-1.19%	3,549
Aug 17, 2026	49.64	49.66	49.47	49.56	49.56	0.03%	4,102
Aug 14, 2026	49.57	49.70	49.54	49.54	49.54	0.16%	1,262
Aug 13, 2026	49.55	49.69	49.35	49.46	49.46	0.43%	1,420
Aug 12, 2026	49.05	49.28	49.03	49.25	49.25	0.49%	3,830
Aug 11, 2026	49.11	49.22	49.01	49.01	49.01	-0.23%	1,719
Aug 10, 2026	49.20	49.30	49.11	49.13	49.13	-0.13%	9,154
Aug 7, 2026	48.98	49.19	48.98	49.19	49.19	0.58%	2,018
Aug 6, 2026	49.08	49.13	48.91	48.91	48.91	-0.67%	2,754
Aug 5, 2026	49.30	49.48	49.16	49.24	49.24	0.95%	2,992
Aug 4, 2026	48.22	48.77	48.14	48.77	48.77	1.68%	2,937
Aug 3, 2026	47.61	47.97	47.55	47.97	47.97	1.94%	6,755
Jul 31, 2026	47.42	47.42	46.96	47.05	47.05	1.00%	7,074
Jul 30, 2026	46.25	46.85	46.04	46.59	46.59	0.98%	9,296
Jul 29, 2026	46.59	46.74	46.12	46.14	46.14	-1.00%	1,612
Jul 28, 2026	46.32	46.64	46.25	46.60	46.60	0.70%	7,680
Jul 27, 2026	46.99	47.05	46.28	46.28	46.28	-1.03%	17,404
Jul 24, 2026	46.58	46.77	46.49	46.76	46.76	0.69%	4,929
Jul 23, 2026	46.96	47.01	46.40	46.44	46.44	-1.67%	6,560
Jul 22, 2026	46.97	47.25	46.85	47.23	47.23	0.31%	11,998
Jul 21, 2026	47.04	47.08	46.91	47.08	47.08	0.26%	7,159
Jul 20, 2026	46.80	47.08	46.80	46.96	46.96	0.25%	118,480
Jul 17, 2026	46.93	47.03	46.66	46.85	46.85	-1.44%	26,002
Jul 16, 2026	47.55	47.59	47.41	47.53	47.53	0.03%	1,504