Skip to main content
ProShares UltraShort FTSE Europe (EPV)
NYSEARCA: EPV · Real-Time Price · USD
21.57
+0.36 (1.70%)
Mar 6, 2026, 4:00 PM EST - Market closed

EPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.1122.2921.4521.5721.571.72%19,071
Mar 5, 202620.8421.5720.8321.2121.213.90%46,920
Mar 4, 202620.8020.8020.2920.4120.41-2.11%10,840
Mar 3, 202621.3121.7120.7020.8520.855.52%85,622
Mar 2, 202619.7219.9519.5719.7619.764.27%22,305
Feb 27, 202618.8718.9518.6718.9518.950.58%5,509
Feb 26, 202618.8119.0318.7918.8418.840.59%12,434
Feb 25, 202618.8318.9218.7018.7318.73-1.68%13,656
Feb 24, 202619.1119.1119.0019.0519.05-0.57%4,892
Feb 23, 202618.9619.2118.9319.1619.161.05%7,084
Feb 20, 202619.2619.2618.9518.9618.96-2.27%7,240
Feb 19, 202619.6419.6419.3019.4019.401.52%11,782
Feb 18, 202619.2319.2318.9519.1119.11-0.68%6,478
Feb 17, 202619.5719.6819.2219.2419.24-1.39%8,959
Feb 13, 202619.5219.7019.4419.5119.51-0.05%6,314
Feb 12, 202619.1319.5819.1319.5219.522.12%8,320
Feb 11, 202619.1619.3819.1219.1219.12-0.64%3,349
Feb 10, 202619.1619.2619.1219.2419.240.78%3,400
Feb 9, 202619.2919.4219.0519.0919.09-2.30%16,226
Feb 6, 202619.7619.8719.5419.5419.54-4.17%12,985
Feb 5, 202620.2820.4120.0820.3920.392.98%20,103
Feb 4, 202619.5119.9019.4719.8019.80-0.41%19,141
Feb 3, 202619.9220.0319.8519.8819.881.02%6,601
Feb 2, 202619.8519.8619.6719.6819.68-1.55%10,749
Jan 30, 202619.7920.1419.7619.9919.991.75%13,128
Jan 29, 202619.6720.0319.6319.6519.65-1.18%17,797
Jan 28, 202619.8020.0019.6919.8819.882.47%19,899
Jan 27, 202619.5119.5719.3719.4019.40-3.03%14,103
Jan 26, 202620.2020.2019.9220.0120.01-1.54%7,461
Jan 23, 202620.7720.7720.3220.3220.32-1.14%3,281
Jan 22, 202620.6120.6220.4920.5620.55-1.27%7,878
Jan 21, 202621.0221.3420.7020.8220.82-2.02%306,266
Jan 20, 202621.1921.3221.0021.2521.252.81%308,236
Jan 16, 202620.7620.8520.6020.6720.67-0.57%3,660
Jan 15, 202620.6920.7920.6620.7920.790.38%3,506
Jan 14, 202620.7920.7920.6520.7120.71-0.77%4,023
Jan 13, 202620.7020.9020.7020.8720.871.23%5,048
Jan 12, 202620.7220.7420.5920.6220.62-0.83%5,716
Jan 9, 202620.9721.0520.7920.7920.79-1.31%16,009
Jan 8, 202621.2221.2521.0621.0721.06-0.05%14,110
Jan 7, 202621.0421.1620.9921.0821.080.69%15,275
Jan 6, 202620.9021.0020.9020.9320.93-0.71%23,811
Jan 5, 202621.4121.4521.0721.0821.08-1.40%17,957
Jan 2, 202621.4821.5221.3821.3821.38-2.15%13,534
Dec 31, 202521.6621.9321.6621.8521.851.02%9,555
Dec 30, 202521.6721.7221.5421.6321.63-0.78%11,013
Dec 29, 202521.6221.9221.6221.8021.800.74%8,341
Dec 26, 202521.5921.7521.5921.6421.64-0.96%9,658
Dec 24, 202521.8921.8921.6921.8521.85-1.34%5,106
Dec 23, 202522.1322.1922.1222.1521.84-0.98%3,707
Dec 22, 202522.4122.4622.3522.3722.05-0.99%3,333
Dec 19, 202522.4922.5922.3922.5922.27-0.58%11,629
Dec 18, 202522.7122.8422.5022.7222.40-1.54%15,799
Dec 17, 202522.8523.0822.8523.0822.751.30%4,184
Dec 16, 202522.7422.9022.7222.7822.460.13%15,088
Dec 15, 202522.6622.8522.6522.7522.43-1.13%6,704
Dec 12, 202522.8723.1322.8723.0122.690.92%8,847
Dec 11, 202522.8822.8822.6622.8022.48-1.14%15,949
Dec 10, 202523.5423.5422.9923.0622.74-3.42%7,427
Dec 9, 202523.4623.8823.4623.8823.551.32%8,705
Dec 8, 202523.6023.6023.4023.5723.240.51%4,626
Dec 5, 202523.2523.4823.2023.4523.120.17%4,309
Dec 4, 202523.2623.4723.2223.4123.080.21%14,109
Dec 3, 202523.5523.5523.3123.3623.03-1.24%6,522
Dec 2, 202523.8023.8323.6023.6523.32-0.66%10,608
Dec 1, 202523.6523.9323.6323.8123.480.66%14,157
Nov 28, 202523.8823.8823.6523.6523.32-0.94%4,648
Nov 26, 202524.3524.3523.8023.8823.54-2.06%12,454
Nov 25, 202524.7324.7324.3624.3824.04-3.25%11,314
Nov 24, 202525.0625.4025.0625.2024.850.52%4,725
Nov 21, 202525.3725.6525.0125.0724.72-3.11%14,292
Nov 20, 202524.8525.8824.8025.8725.512.79%26,569
Nov 19, 202524.9925.3624.9225.1724.820.68%8,273
Nov 18, 202525.0825.3124.9025.0024.652.21%26,276
Nov 17, 202524.1524.6924.0524.4624.122.56%32,532
Nov 14, 202524.1824.1923.8023.8523.521.33%17,713
Nov 13, 202523.1823.6023.1823.5423.211.41%18,619
Nov 12, 202523.4123.4123.1423.2122.88-1.07%10,170
Nov 11, 202523.6923.6923.4123.4623.13-2.25%33,697
Nov 10, 202524.1724.3223.9524.0023.66-2.22%39,909
Nov 7, 202525.0325.0724.5524.5524.20-0.76%23,280
Nov 6, 202524.5324.9124.5324.7324.390.84%10,355
Nov 5, 202524.8324.8424.4524.5324.19-1.68%12,758
Nov 4, 202524.9225.1924.7324.9524.602.41%21,503
Nov 3, 202524.3624.4224.3624.3624.02-5,712
Oct 31, 202524.3124.5324.3024.3624.021.06%16,146
Oct 30, 202524.2424.2423.9324.1023.770.98%6,100
Oct 29, 202523.4623.9523.4623.8723.541.26%8,066
Oct 28, 202523.5323.6623.4623.5723.240.33%7,945
Oct 27, 202523.6123.6123.4623.5023.17-0.78%16,541
Oct 24, 202523.6423.7423.6123.6823.35-0.29%8,767
Oct 23, 202523.8223.8923.7023.7523.42-1.46%3,275
Oct 22, 202524.1824.2023.9024.1023.760.35%15,404
Oct 21, 202523.9324.0223.8124.0223.681.00%5,447
Oct 20, 202523.8623.9223.7223.7823.45-0.77%12,191
Oct 17, 202524.1324.2123.9023.9723.63-0.27%5,671
Oct 16, 202524.1424.1423.7624.0323.69-1.24%11,450
Oct 15, 202524.2524.4124.2224.3323.99-0.13%17,872
Oct 14, 202525.0325.0424.2624.3624.02-1.00%9,766
Oct 13, 202524.7124.8124.5024.6124.26-1.01%15,858