ProShares UltraShort FTSE Europe (EPV)
NYSEARCA: EPV · Real-Time Price · USD
26.13
-0.43 (-1.62%)
At close: Jun 27, 2025, 4:00 PM
26.13
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
EPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.29 | 26.35 | 25.92 | 26.13 | 26.13 | -1.62% | 15,952 |
| Jun 26, 2025 | 26.70 | 26.79 | 26.56 | 26.56 | 26.56 | -1.85% | 8,904 |
| Jun 25, 2025 | 27.01 | 27.26 | 27.01 | 27.06 | 27.06 | 0.41% | 19,535 |
| Jun 24, 2025 | 27.20 | 27.29 | 26.87 | 26.95 | 26.71 | -2.74% | 61,353 |
| Jun 23, 2025 | 28.51 | 28.60 | 27.67 | 27.71 | 27.47 | -1.62% | 40,668 |
| Jun 20, 2025 | 27.80 | 28.17 | 27.76 | 28.17 | 27.92 | 1.25% | 16,138 |
| Jun 18, 2025 | 27.84 | 27.92 | 27.51 | 27.82 | 27.57 | 0.18% | 6,596 |
| Jun 17, 2025 | 27.30 | 27.78 | 27.20 | 27.77 | 27.52 | 2.89% | 20,705 |
| Jun 16, 2025 | 26.69 | 26.99 | 26.46 | 26.99 | 26.75 | -0.74% | 8,875 |
| Jun 13, 2025 | 27.12 | 27.32 | 26.90 | 27.19 | 26.95 | 3.44% | 19,995 |
| Jun 12, 2025 | 26.43 | 26.50 | 26.23 | 26.29 | 26.05 | -1.95% | 12,514 |
| Jun 11, 2025 | 26.69 | 26.82 | 26.54 | 26.81 | 26.57 | 0.07% | 18,839 |
| Jun 10, 2025 | 26.56 | 26.83 | 26.55 | 26.79 | 26.55 | 0.04% | 12,196 |
| Jun 9, 2025 | 26.99 | 27.00 | 26.68 | 26.78 | 26.54 | -0.04% | 13,289 |
| Jun 6, 2025 | 27.01 | 27.01 | 26.74 | 26.79 | 26.55 | -0.52% | 26,165 |
| Jun 5, 2025 | 26.71 | 27.05 | 26.64 | 26.93 | 26.69 | -0.07% | 36,070 |
| Jun 4, 2025 | 27.15 | 27.17 | 26.82 | 26.95 | 26.71 | -1.53% | 21,696 |
| Jun 3, 2025 | 27.54 | 27.65 | 27.27 | 27.37 | 27.13 | 1.97% | 17,772 |
| Jun 2, 2025 | 27.44 | 27.58 | 26.84 | 26.84 | 26.60 | -2.04% | 16,251 |
| May 30, 2025 | 27.46 | 27.82 | 27.34 | 27.40 | 27.16 | -0.13% | 25,712 |
| May 29, 2025 | 27.51 | 27.72 | 27.42 | 27.44 | 27.19 | -1.08% | 10,144 |
| May 28, 2025 | 27.51 | 27.85 | 27.51 | 27.74 | 27.49 | 2.00% | 38,144 |
| May 27, 2025 | 27.01 | 27.31 | 27.00 | 27.19 | 26.95 | -2.44% | 110,227 |
| May 23, 2025 | 28.33 | 28.50 | 27.74 | 27.87 | 27.62 | 0.47% | 182,153 |
| May 22, 2025 | 27.89 | 28.09 | 27.57 | 27.74 | 27.50 | 0.18% | 44,968 |
| May 21, 2025 | 27.33 | 27.70 | 27.05 | 27.69 | 27.45 | 1.33% | 148,135 |
| May 20, 2025 | 27.70 | 27.70 | 27.31 | 27.33 | 27.08 | -1.60% | 38,763 |
| May 19, 2025 | 28.33 | 28.33 | 27.72 | 27.77 | 27.53 | -2.24% | 31,463 |
| May 16, 2025 | 28.70 | 28.78 | 28.38 | 28.41 | 28.15 | -0.26% | 23,755 |
| May 15, 2025 | 29.02 | 29.02 | 28.48 | 28.48 | 28.23 | -2.06% | 21,901 |
| May 14, 2025 | 28.82 | 29.15 | 28.82 | 29.08 | 28.82 | 0.62% | 8,311 |
| May 13, 2025 | 29.14 | 29.22 | 28.82 | 28.90 | 28.64 | -0.93% | 30,644 |
| May 12, 2025 | 29.37 | 29.74 | 29.17 | 29.17 | 28.91 | -0.71% | 51,424 |
| May 9, 2025 | 29.30 | 29.45 | 29.27 | 29.38 | 29.12 | -0.88% | 15,599 |
| May 8, 2025 | 29.19 | 29.75 | 29.19 | 29.64 | 29.38 | 0.68% | 49,478 |
| May 7, 2025 | 29.51 | 29.61 | 29.27 | 29.44 | 29.18 | 0.55% | 23,240 |
| May 6, 2025 | 29.24 | 29.53 | 29.12 | 29.28 | 29.02 | 0.45% | 24,244 |
| May 5, 2025 | 29.20 | 29.20 | 28.98 | 29.15 | 28.89 | 0.10% | 25,088 |
| May 2, 2025 | 29.27 | 29.38 | 29.05 | 29.12 | 28.86 | -4.68% | 72,093 |
| May 1, 2025 | 30.20 | 30.59 | 30.14 | 30.55 | 30.28 | 1.09% | 132,689 |
| Apr 30, 2025 | 30.62 | 30.84 | 30.11 | 30.22 | 29.95 | 0.27% | 20,771 |
| Apr 29, 2025 | 30.50 | 30.50 | 30.07 | 30.14 | 29.87 | -0.23% | 22,720 |
| Apr 28, 2025 | 30.60 | 30.65 | 30.21 | 30.21 | 29.94 | -1.31% | 17,138 |
| Apr 25, 2025 | 30.96 | 31.13 | 30.61 | 30.61 | 30.34 | -0.75% | 11,101 |
| Apr 24, 2025 | 31.47 | 31.59 | 30.81 | 30.84 | 30.57 | -2.56% | 8,855 |
| Apr 23, 2025 | 31.32 | 31.87 | 31.01 | 31.65 | 31.37 | -0.94% | 33,556 |
| Apr 22, 2025 | 32.75 | 32.75 | 31.71 | 31.95 | 31.67 | -3.88% | 165,854 |
| Apr 21, 2025 | 32.90 | 33.76 | 32.59 | 33.24 | 32.95 | 1.22% | 96,542 |
| Apr 17, 2025 | 33.05 | 33.30 | 32.57 | 32.84 | 32.55 | -1.76% | 17,409 |
| Apr 16, 2025 | 33.24 | 33.74 | 32.83 | 33.43 | 33.13 | 0.54% | 49,163 |