ProShares UltraShort FTSE Europe (EPV)
NYSEARCA: EPV · Real-Time Price · USD
29.17
-0.21 (-0.71%)
At close: May 12, 2025, 4:00 PM
29.17
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.37 | 29.74 | 29.17 | 29.17 | 29.17 | -0.71% | 51,009 |
| May 9, 2025 | 29.30 | 29.45 | 29.27 | 29.38 | 29.38 | -0.88% | 15,599 |
| May 8, 2025 | 29.19 | 29.75 | 29.19 | 29.64 | 29.64 | 0.68% | 49,478 |
| May 7, 2025 | 29.51 | 29.61 | 29.27 | 29.44 | 29.44 | 0.55% | 23,240 |
| May 6, 2025 | 29.24 | 29.53 | 29.12 | 29.28 | 29.28 | 0.45% | 24,244 |
| May 5, 2025 | 29.20 | 29.20 | 28.98 | 29.15 | 29.15 | 0.10% | 25,088 |
| May 2, 2025 | 29.27 | 29.38 | 29.05 | 29.12 | 29.12 | -4.68% | 72,093 |
| May 1, 2025 | 30.20 | 30.59 | 30.14 | 30.55 | 30.55 | 1.09% | 132,689 |
| Apr 30, 2025 | 30.62 | 30.84 | 30.11 | 30.22 | 30.22 | 0.27% | 20,771 |
| Apr 29, 2025 | 30.50 | 30.50 | 30.07 | 30.14 | 30.14 | -0.23% | 22,720 |
| Apr 28, 2025 | 30.60 | 30.65 | 30.21 | 30.21 | 30.21 | -1.31% | 17,138 |
| Apr 25, 2025 | 30.96 | 31.13 | 30.61 | 30.61 | 30.61 | -0.75% | 11,101 |
| Apr 24, 2025 | 31.47 | 31.59 | 30.81 | 30.84 | 30.84 | -2.56% | 8,855 |
| Apr 23, 2025 | 31.32 | 31.87 | 31.01 | 31.65 | 31.65 | -0.94% | 33,556 |
| Apr 22, 2025 | 32.75 | 32.75 | 31.71 | 31.95 | 31.95 | -3.88% | 165,854 |
| Apr 21, 2025 | 32.90 | 33.76 | 32.59 | 33.24 | 33.24 | 1.22% | 96,542 |
| Apr 17, 2025 | 33.05 | 33.30 | 32.57 | 32.84 | 32.84 | -1.76% | 17,409 |
| Apr 16, 2025 | 33.24 | 33.74 | 32.83 | 33.43 | 33.43 | 0.54% | 49,163 |
| Apr 15, 2025 | 33.21 | 33.40 | 32.90 | 33.25 | 33.25 | -2.03% | 48,335 |
| Apr 14, 2025 | 34.18 | 34.40 | 33.58 | 33.94 | 33.94 | -1.34% | 44,100 |
| Apr 11, 2025 | 35.95 | 36.09 | 34.34 | 34.40 | 34.40 | -5.34% | 76,033 |
| Apr 10, 2025 | 36.28 | 37.92 | 36.00 | 36.34 | 36.34 | 2.34% | 67,780 |
| Apr 9, 2025 | 41.36 | 41.72 | 34.91 | 35.51 | 35.51 | -14.45% | 172,232 |
| Apr 8, 2025 | 38.40 | 42.45 | 38.40 | 41.51 | 41.51 | 1.07% | 86,618 |
| Apr 7, 2025 | 41.17 | 42.14 | 37.99 | 41.07 | 41.07 | 5.82% | 236,017 |
| Apr 4, 2025 | 36.99 | 38.81 | 36.81 | 38.81 | 38.81 | 13.41% | 202,814 |
| Apr 3, 2025 | 33.87 | 34.31 | 33.36 | 34.22 | 34.22 | 2.87% | 123,362 |
| Apr 2, 2025 | 34.20 | 34.20 | 33.26 | 33.27 | 33.27 | -0.97% | 33,883 |
| Apr 1, 2025 | 33.48 | 33.81 | 33.27 | 33.59 | 33.59 | -0.12% | 32,989 |
| Mar 31, 2025 | 34.00 | 34.23 | 33.53 | 33.63 | 33.63 | 1.94% | 75,820 |
| Mar 28, 2025 | 32.73 | 33.10 | 32.71 | 32.99 | 32.99 | 1.01% | 60,306 |
| Mar 27, 2025 | 32.95 | 33.00 | 32.53 | 32.66 | 32.66 | -0.27% | 36,591 |
| Mar 26, 2025 | 32.41 | 32.95 | 32.14 | 32.75 | 32.75 | 2.15% | 38,967 |
| Mar 25, 2025 | 31.91 | 32.17 | 31.85 | 32.06 | 31.84 | -1.14% | 16,269 |
| Mar 24, 2025 | 32.51 | 32.70 | 32.29 | 32.43 | 32.21 | 0.22% | 21,884 |
| Mar 21, 2025 | 32.44 | 32.60 | 32.30 | 32.36 | 32.14 | 1.67% | 43,792 |
| Mar 20, 2025 | 32.18 | 32.20 | 31.72 | 31.83 | 31.61 | 1.88% | 61,695 |
| Mar 19, 2025 | 31.54 | 31.60 | 31.00 | 31.24 | 31.03 | 0.42% | 41,035 |
| Mar 18, 2025 | 31.28 | 31.55 | 31.07 | 31.11 | 30.90 | -0.89% | 57,462 |
| Mar 17, 2025 | 31.94 | 31.94 | 31.27 | 31.39 | 31.18 | -2.09% | 65,531 |
| Mar 14, 2025 | 32.61 | 32.62 | 32.01 | 32.06 | 31.84 | -4.07% | 53,775 |
| Mar 13, 2025 | 33.26 | 33.54 | 33.15 | 33.42 | 33.19 | 1.89% | 37,175 |
| Mar 12, 2025 | 32.81 | 33.25 | 32.69 | 32.80 | 32.58 | -0.61% | 39,161 |
| Mar 11, 2025 | 32.77 | 33.56 | 32.71 | 33.00 | 32.78 | 0.33% | 52,423 |
| Mar 10, 2025 | 32.51 | 33.35 | 32.26 | 32.89 | 32.67 | 5.08% | 93,437 |
| Mar 7, 2025 | 32.02 | 32.07 | 31.27 | 31.30 | 31.09 | -2.64% | 114,627 |
| Mar 6, 2025 | 32.10 | 32.27 | 31.49 | 32.15 | 31.93 | 1.97% | 81,579 |
| Mar 5, 2025 | 32.12 | 32.15 | 31.43 | 31.53 | 31.32 | -4.89% | 88,340 |
| Mar 4, 2025 | 33.96 | 34.41 | 32.57 | 33.15 | 32.93 | -0.60% | 99,894 |
| Mar 3, 2025 | 32.83 | 33.76 | 32.65 | 33.35 | 33.12 | -2.68% | 121,638 |