Skip to main content
ProShares UltraShort FTSE Europe (EPV)
NYSEARCA: EPV · Real-Time Price · USD
20.10
+0.18 (0.90%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1520.2920.1020.10-0.90%26,076
Apr 27, 202619.6819.9219.6819.9219.920.91%11,628
Apr 24, 202619.9319.9319.6019.7419.74-1.15%14,003
Apr 23, 202619.8820.3819.5819.9719.971.77%37,617
Apr 22, 202619.5119.7319.5119.6219.62-0.84%35,620
Apr 21, 202619.0819.7919.0719.7919.794.49%31,788
Apr 20, 202619.0519.1518.9418.9418.940.76%28,996
Apr 17, 202618.6018.8118.5218.8018.80-3.04%45,645
Apr 16, 202619.1219.4719.1219.3919.390.77%29,470
Apr 15, 202619.2019.3519.2019.2419.240.83%15,980
Apr 14, 202619.1119.2819.0619.0819.08-1.79%36,049
Apr 13, 202620.0120.0519.3819.4319.43-1.22%70,294
Apr 10, 202619.4619.9719.4519.6719.67-0.76%44,447
Apr 9, 202620.0720.2819.6719.8219.820.15%31,298
Apr 8, 202619.5720.1919.5719.7919.79-7.70%140,683
Apr 7, 202621.6922.1321.4421.4421.440.56%81,706
Apr 6, 202621.6221.7221.2321.3221.32-1.48%38,035
Apr 2, 202622.3222.4121.4821.6421.641.17%83,422
Apr 1, 202621.4721.6621.1921.3921.39-2.77%114,484
Mar 31, 202622.9022.9822.0022.0022.00-6.62%250,081
Mar 30, 202623.5023.7923.1723.5623.56-1.01%109,540
Mar 27, 202623.6823.8923.3423.8023.801.95%112,283
Mar 26, 202623.1923.3622.7423.3523.353.55%70,901
Mar 25, 202622.4022.6422.2922.5422.54-3.04%46,311
Mar 24, 202623.6023.7423.0823.2523.161.04%29,253
Mar 23, 202623.4023.4322.4523.0122.92-4.56%144,273
Mar 20, 202623.1624.3422.7824.1124.016.02%89,573
Mar 19, 202623.4923.6822.5022.7422.650.53%188,629
Mar 18, 202622.2622.6221.8822.6222.534.38%98,803
Mar 17, 202621.7021.9921.5221.6721.58-1.10%10,929
Mar 16, 202622.2022.2121.7821.9121.82-3.27%32,229
Mar 13, 202622.2222.7521.8022.6522.562.44%58,250
Mar 12, 202621.9922.3421.7922.1122.023.37%59,668
Mar 11, 202621.7321.7521.3821.3921.300.23%40,752
Mar 10, 202621.2221.5020.6521.3421.25-0.88%58,336
Mar 9, 202622.5222.7421.1621.5321.44-0.19%52,374
Mar 6, 202622.1122.2921.4521.5721.481.72%19,071
Mar 5, 202620.8421.5720.8321.2121.123.90%46,938
Mar 4, 202620.8020.8020.2920.4120.33-2.11%10,840
Mar 3, 202621.3121.7120.7020.8520.765.52%85,622
Mar 2, 202619.7219.9519.5719.7619.684.27%22,305
Feb 27, 202618.8718.9518.6718.9518.870.58%5,509
Feb 26, 202618.8119.0318.7918.8418.760.59%12,435
Feb 25, 202618.8318.9218.7018.7318.65-1.68%13,656
Feb 24, 202619.1119.1119.0019.0518.97-0.57%4,892
Feb 23, 202618.9619.2118.9319.1619.081.05%7,084
Feb 20, 202619.2619.2618.9518.9618.88-2.27%7,240
Feb 19, 202619.6419.6419.3019.4019.321.52%11,782
Feb 18, 202619.2319.2318.9519.1119.03-0.68%6,478
Feb 17, 202619.5719.6819.2219.2419.16-1.39%8,959
Feb 13, 202619.5219.7019.4419.5119.43-0.05%6,314
Feb 12, 202619.1319.5819.1319.5219.442.12%8,320
Feb 11, 202619.1619.3819.1219.1219.04-0.64%3,349
Feb 10, 202619.1619.2619.1219.2419.160.78%3,400
Feb 9, 202619.2919.4219.0519.0919.01-2.30%16,226
Feb 6, 202619.7619.8719.5419.5419.46-4.17%12,985
Feb 5, 202620.2820.4120.0820.3920.312.98%20,103
Feb 4, 202619.5119.9019.4719.8019.72-0.41%19,141
Feb 3, 202619.9220.0319.8519.8819.801.02%6,601
Feb 2, 202619.8519.8619.6719.6819.60-1.55%10,749
Jan 30, 202619.7920.1419.7619.9919.911.75%13,128
Jan 29, 202619.6720.0319.6319.6519.57-1.18%17,797
Jan 28, 202619.8020.0019.6919.8819.802.47%19,899
Jan 27, 202619.5119.5719.3719.4019.32-3.03%14,103
Jan 26, 202620.2020.2019.9220.0119.92-1.54%7,461
Jan 23, 202620.7720.7720.3220.3220.24-1.14%3,281
Jan 22, 202620.6120.6220.4920.5620.47-1.27%7,878
Jan 21, 202621.0221.3420.7020.8220.73-2.02%306,266
Jan 20, 202621.1921.3221.0021.2521.162.81%308,236
Jan 16, 202620.7620.8520.6020.6720.59-0.57%3,660
Jan 15, 202620.6920.7920.6620.7920.700.38%3,506
Jan 14, 202620.7920.7920.6520.7120.63-0.77%4,023
Jan 13, 202620.7020.9020.7020.8720.781.23%5,048
Jan 12, 202620.7220.7420.5920.6220.53-0.83%5,716
Jan 9, 202620.9721.0520.7920.7920.71-1.31%16,009
Jan 8, 202621.2221.2521.0621.0720.98-0.05%14,110
Jan 7, 202621.0421.1620.9921.0820.990.69%15,275
Jan 6, 202620.9021.0020.9020.9320.84-0.71%23,811
Jan 5, 202621.4121.4521.0721.0820.99-1.40%17,957
Jan 2, 202621.4821.5221.3821.3821.29-2.15%13,534
Dec 31, 202521.6621.9321.6621.8521.761.02%9,555
Dec 30, 202521.6721.7221.5421.6321.54-0.78%11,065
Dec 29, 202521.6221.9221.6221.8021.710.74%8,341
Dec 26, 202521.5921.7521.5921.6421.55-0.96%9,658
Dec 24, 202521.8921.8921.6921.8521.76-1.34%5,106
Dec 23, 202522.1322.1922.1222.1521.75-0.98%3,707
Dec 22, 202522.4122.4622.3522.3721.96-0.99%3,333
Dec 19, 202522.4922.5922.3922.5922.18-0.58%11,629
Dec 18, 202522.7122.8422.5022.7222.31-1.54%15,799
Dec 17, 202522.8523.0822.8523.0822.661.30%4,184
Dec 16, 202522.7422.9022.7222.7822.370.13%15,088
Dec 15, 202522.6622.8522.6522.7522.34-1.13%6,704
Dec 12, 202522.8723.1322.8723.0122.590.92%8,847
Dec 11, 202522.8822.8822.6622.8022.39-1.14%15,949
Dec 10, 202523.5423.5422.9923.0622.65-3.42%7,427
Dec 9, 202523.4623.8823.4623.8823.451.32%8,705
Dec 8, 202523.6023.6023.4023.5723.140.51%4,626
Dec 5, 202523.2523.4823.2023.4523.030.17%4,309
Dec 4, 202523.2623.4723.2223.4122.990.21%14,109
Dec 3, 202523.5523.5523.3123.3622.94-1.24%6,522