EPA:PE500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	56.13	56.24	56.02	56.09	-	0.39%	4,012
Sep 22, 2026	55.87	56.04	55.80	55.87	55.87	0.43%	13,053
Sep 21, 2026	55.35	55.64	55.26	55.63	55.63	1.35%	9,003
Sep 18, 2026	55.13	55.21	54.88	54.89	54.89	0.02%	11,432
Sep 17, 2026	54.76	55.16	54.73	54.88	54.88	0.60%	6,357
Sep 16, 2026	54.45	54.87	54.33	54.55	54.55	0.44%	9,140
Sep 15, 2026	54.49	54.62	54.24	54.31	54.31	-0.46%	9,285
Sep 14, 2026	54.40	54.61	54.27	54.56	54.56	-0.11%	11,122
Sep 11, 2026	54.40	54.83	54.33	54.62	54.62	0.89%	12,807
Sep 10, 2026	54.66	54.69	54.05	54.14	54.14	-0.84%	7,276
Sep 9, 2026	54.95	54.97	54.51	54.60	54.60	-0.85%	8,711
Sep 8, 2026	55.31	55.44	55.00	55.07	55.07	-0.43%	7,222
Sep 7, 2026	55.57	55.57	55.23	55.31	55.31	-0.22%	9,330
Sep 4, 2026	55.51	55.70	55.43	55.43	55.43	-0.05%	12,333
Sep 3, 2026	55.06	55.46	55.00	55.46	55.46	0.56%	8,533
Sep 2, 2026	54.90	55.19	54.65	55.15	55.15	0.46%	15,168
Sep 1, 2026	55.24	55.34	54.80	54.90	54.90	-0.40%	10,708
Aug 31, 2026	55.38	55.40	55.09	55.12	55.12	-1.22%	12,407
Aug 28, 2026	55.51	55.87	55.45	55.80	55.80	0.70%	10,601
Aug 27, 2026	55.33	55.53	55.25	55.41	55.41	0.82%	9,348
Aug 26, 2026	54.99	55.09	54.89	54.96	54.96	0.09%	6,646
Aug 25, 2026	55.00	55.13	54.80	54.91	54.91	0.27%	9,417
Aug 24, 2026	54.83	54.96	54.65	54.76	54.76	-0.36%	8,540
Aug 21, 2026	54.65	55.00	54.59	54.96	54.96	0.20%	9,450
Aug 20, 2026	55.12	55.15	54.68	54.85	54.85	-0.80%	11,912
Aug 19, 2026	55.41	55.59	55.24	55.29	55.29	-0.36%	8,783
Aug 18, 2026	55.77	56.00	55.48	55.49	55.49	-1.19%	8,218
Aug 17, 2026	56.19	56.35	56.02	56.16	56.16	0.05%	8,370
Aug 14, 2026	56.38	56.43	56.13	56.13	56.13	-0.25%	7,680
Aug 13, 2026	56.21	56.55	56.16	56.27	56.27	0.48%	8,542
Aug 12, 2026	55.79	56.02	55.72	56.00	56.00	0.39%	4,931
Aug 11, 2026	55.84	55.98	55.78	55.78	55.78	-0.09%	5,849
Aug 10, 2026	55.93	55.97	55.78	55.83	55.83	-0.02%	18,210
Aug 7, 2026	55.76	55.92	55.61	55.84	55.84	0.22%	7,286
Aug 6, 2026	55.76	55.93	55.65	55.72	55.72	-0.43%	4,135
Aug 5, 2026	56.01	56.30	55.88	55.96	55.96	0.67%	6,810
Aug 4, 2026	54.95	55.61	54.85	55.59	55.59	1.68%	18,187
Aug 3, 2026	54.27	54.69	54.08	54.67	54.67	1.90%	25,534
Jul 31, 2026	53.80	54.20	53.59	53.65	53.65	1.17%	25,514
Jul 30, 2026	52.97	53.31	52.36	53.03	53.03	-0.32%	20,746
Jul 29, 2026	53.65	53.85	53.05	53.20	53.20	-0.86%	11,457
Jul 28, 2026	53.45	53.85	53.31	53.66	53.66	0.58%	6,684
Jul 27, 2026	54.00	54.11	53.35	53.35	53.35	-0.87%	13,266
Jul 24, 2026	53.67	53.94	53.51	53.82	53.82	0.49%	8,657
Jul 23, 2026	53.85	54.01	53.48	53.56	53.56	-1.29%	8,192
Jul 22, 2026	53.96	54.26	53.82	54.26	54.26	0.33%	6,794
Jul 21, 2026	53.96	54.29	53.82	54.08	54.08	0.11%	9,952
Jul 20, 2026	53.62	54.19	53.57	54.02	54.02	0.50%	45,366
Jul 17, 2026	53.71	53.93	53.45	53.75	53.75	-1.29%	18,265
Jul 16, 2026	54.37	54.46	54.15	54.45	54.45	0.07%	5,512