EPA:PE500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	46.49	47.10	46.31	46.98	46.98	0.21%	16,063
Apr 1, 2026	46.85	46.91	46.53	46.88	46.88	1.81%	21,821
Mar 31, 2026	45.91	46.38	45.85	46.05	46.05	0.08%	10,809
Mar 30, 2026	45.71	46.30	45.63	46.01	46.01	0.36%	18,532
Mar 27, 2026	46.45	46.46	45.79	45.84	45.84	-1.45%	20,292
Mar 26, 2026	46.81	46.87	46.52	46.52	46.52	-0.93%	7,331
Mar 25, 2026	46.99	47.16	46.76	46.96	46.96	0.41%	13,717
Mar 24, 2026	46.80	46.93	46.50	46.77	46.77	-0.02%	16,640
Mar 23, 2026	46.23	48.00	46.16	46.78	46.78	0.07%	39,091
Mar 20, 2026	47.13	47.20	46.70	46.75	46.75	-0.76%	22,419
Mar 19, 2026	47.61	47.67	47.10	47.10	47.10	-1.49%	13,995
Mar 18, 2026	48.34	48.39	47.78	47.81	47.81	-0.64%	13,801
Mar 17, 2026	47.94	48.30	47.82	48.12	48.12	0.11%	8,442
Mar 16, 2026	48.11	48.25	47.91	48.07	48.07	0.13%	15,412
Mar 13, 2026	47.90	48.38	47.85	48.01	48.01	-0.04%	11,161
Mar 12, 2026	48.25	48.29	47.89	48.03	48.03	-0.40%	8,757
Mar 11, 2026	48.23	48.41	48.13	48.22	48.22	-0.26%	13,360
Mar 10, 2026	48.15	48.38	47.91	48.34	48.34	1.20%	14,987
Mar 9, 2026	47.33	47.80	47.23	47.77	47.77	-0.46%	27,633
Mar 6, 2026	48.53	48.59	47.82	47.99	47.99	-1.25%	11,117
Mar 5, 2026	48.74	48.86	48.52	48.59	48.59	-0.55%	12,617
Mar 4, 2026	48.54	48.90	48.45	48.86	48.86	0.74%	23,456
Mar 3, 2026	48.44	48.64	48.13	48.50	48.50	-0.33%	24,693
Mar 2, 2026	47.86	48.78	47.78	48.67	48.67	0.77%	25,848
Feb 27, 2026	48.51	48.64	48.02	48.30	48.30	-0.85%	11,107
Feb 26, 2026	48.97	49.13	48.48	48.71	48.71	-0.41%	12,872
Feb 25, 2026	48.67	48.98	48.64	48.91	48.91	0.70%	10,067
Feb 24, 2026	48.43	48.68	48.23	48.57	48.57	0.57%	11,514
Feb 23, 2026	48.33	48.83	48.17	48.30	48.30	-0.56%	12,972
Feb 20, 2026	48.57	48.65	48.20	48.57	48.57	0.32%	13,866
Feb 19, 2026	48.51	48.58	48.25	48.41	48.41	-0.20%	20,738
Feb 18, 2026	48.23	48.54	48.12	48.51	48.51	1.05%	10,988
Feb 17, 2026	47.89	48.09	47.66	48.01	48.01	0.46%	21,586
Feb 16, 2026	47.94	48.10	47.77	47.79	47.79	-0.30%	11,257
Feb 13, 2026	47.93	48.10	47.65	47.93	47.93	-0.54%	12,420
Feb 12, 2026	48.81	48.84	48.10	48.19	48.19	-0.98%	8,684
Feb 11, 2026	48.51	49.10	48.38	48.67	48.67	0.07%	27,919
Feb 10, 2026	48.69	48.79	48.59	48.64	48.64	-0.23%	13,843
Feb 9, 2026	48.79	48.84	48.34	48.75	48.75	0.07%	15,355
Feb 6, 2026	48.08	48.72	48.03	48.72	48.72	1.06%	12,222
Feb 5, 2026	48.53	48.61	47.86	48.20	48.20	-0.92%	15,654
Feb 4, 2026	48.63	48.84	48.51	48.65	48.65	-0.18%	16,870
Feb 3, 2026	49.13	49.20	48.72	48.74	48.74	-0.56%	8,967
Feb 2, 2026	48.10	49.07	48.10	49.01	49.01	1.38%	27,493
Jan 30, 2026	48.00	48.54	47.97	48.35	48.35	0.82%	15,746
Jan 29, 2026	48.40	48.58	47.71	47.95	47.95	-1.05%	19,579
Jan 28, 2026	48.38	48.58	48.30	48.46	48.46	0.24%	14,602
Jan 27, 2026	48.66	48.70	48.27	48.35	48.35	-0.18%	14,363
Jan 26, 2026	48.30	48.53	48.10	48.44	48.44	-0.40%	15,709
Jan 23, 2026	48.75	48.82	48.51	48.63	48.63	-0.30%	12,573