ProShares UltraShort FTSE Europe (EPV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -5.99455040872 | 7.34 | 7.4 | 6.9 | 130983 | 7.18065276 | SP |
| 4 | -0.12 | -1.7094017094 | 7.02 | 7.555 | 6.86 | 103992 | 7.18947359 | SP |
| 12 | -0.77 | -10.0391134289 | 7.67 | 8.3 | 6.86 | 83636 | 7.41932012 | SP |
| 26 | -1.2 | -14.8148148148 | 8.1 | 8.585 | 6.86 | 94359 | 7.61979852 | SP |
| 52 | -3.49 | -33.5899903754 | 10.39 | 12.05 | 6.86 | 147103 | 9.22975797 | SP |
| 156 | -5.41 | -43.9480097482 | 12.31 | 20.65 | 6.86 | 330484 | 13.64113196 | SP |
| 260 | -23.99 | -77.6626740045 | 30.89 | 56.6 | 6.86 | 203730 | 14.18517251 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 7.145 | 0.03 | 0.39 | 7.11 | 7.1799 | 6.97 | 50307 |
| 1726612200 | 7.1172 | 0.06 | 0.81 | 7.04 | 7.1503 | 7.04 | 136193 |
| 1726525800 | 7.0599 | -0.1 | -1.40 | 7.13 | 7.1499 | 7.05 | 31328 |
| 1726266600 | 7.1599 | -0.06 | -0.83 | 7.23 | 7.23 | 7.1 | 50640 |
| 1726180200 | 7.22 | -0.14 | -1.90 | 7.34 | 7.4 | 7.22 | 387931 |
| 1726093800 | 7.36 | -0.06 | -0.81 | 7.41 | 7.555 | 7.335 | 129922 |
| 1726007400 | 7.42 | 0.07 | 0.95 | 7.41 | 7.5199 | 7.41 | 177721 |
| 1725921000 | 7.35 | -0.1 | -1.34 | 7.37 | 7.385 | 7.3 | 61869 |
| 1725661800 | 7.45 | 0.21 | 2.90 | 7.2 | 7.47 | 7.19 | 153012 |
| 1725575400 | 7.24 | 0.03 | 0.42 | 7.21 | 7.28 | 7.185 | 44441 |
| 1725489000 | 7.21 | 0.04 | 0.57 | 7.27 | 7.27 | 7.1487 | 62347 |
| 1725402600 | 7.169 | 0.26 | 3.82 | 7.03 | 7.189 | 6.99 | 250999 |
| 1725057000 | 6.905 | -0.02 | -0.29 | 6.91 | 6.97 | 6.8787 | 49738 |
| 1724970600 | 6.925 | -0.04 | -0.57 | 6.92 | 6.9473 | 6.86 | 34999 |
| 1724884200 | 6.965 | 0.06 | 0.86 | 7 | 7.015 | 6.9299 | 45479 |
| 1724797800 | 6.9053 | -0.05 | -0.71 | 7 | 7 | 6.89 | 138049 |
| 1724711400 | 6.955 | 0.04 | 0.58 | 7.01 | 7.01 | 6.92 | 41411 |
| 1724452200 | 6.915 | -0.25 | -3.42 | 7.15 | 7.15 | 6.915 | 76469 |
| 1724365800 | 7.16 | 0.09 | 1.27 | 7.02 | 7.1625 | 7.02 | 56822 |
| 1724279400 | 7.07 | -0.11 | -1.53 | 7.15 | 7.16 | 7.05 | 53161 |
| 1724193000 | 7.1798 | 0.03 | 0.49 | 7.16 | 7.2113 | 7.145 | 39519 |
| 1724106600 | 7.145 | -0.17 | -2.28 | 7.29 | 7.29 | 7.135 | 38834 |
| 1723847400 | 7.3114 | -0.07 | -0.93 | 7.36 | 7.38 | 7.29 | 38006 |
| 1723761000 | 7.38 | -0.14 | -1.88 | 7.43 | 7.4353 | 7.3599 | 65652 |
| 1723674600 | 7.5217 | -0.09 | -1.16 | 7.54 | 7.5699 | 7.5 | 39659 |
| 1723588200 | 7.61 | -0.21 | -2.62 | 7.76 | 7.76 | 7.605 | 39760 |
| 1723501800 | 7.815 | 0.04 | 0.51 | 7.8 | 7.85 | 7.7887 | 41970 |
| 1723242600 | 7.775 | -0.1 | -1.21 | 7.87 | 7.9 | 7.77 | 46641 |
| 1723156200 | 7.87 | -0.22 | -2.72 | 7.98 | 8.02 | 7.8587 | 29729 |
| 1723069800 | 8.09 | -0.02 | -0.25 | 7.89 | 8.11 | 7.8599 | 88013 |
| 1722983400 | 8.11 | -0.04 | -0.49 | 8.24 | 8.289 | 8.035 | 136822 |
| 1722897000 | 8.15 | 0.33 | 4.22 | 8.3 | 8.3 | 8.0724 | 174908 |
| 1722637800 | 7.82 | 0.15 | 1.96 | 7.8 | 7.8901 | 7.77 | 129208 |
| 1722551400 | 7.67 | 0.31 | 4.21 | 7.48 | 7.735 | 7.44 | 52691 |
| 1722465000 | 7.36 | -0.14 | -1.80 | 7.37 | 7.3999 | 7.29 | 64447 |
| 1722378600 | 7.495 | -0.05 | -0.67 | 7.55 | 7.56 | 7.47 | 28360 |
| 1722292200 | 7.5453 | 0.1 | 1.28 | 7.5 | 7.595 | 7.5 | 48466 |
| 1722033000 | 7.45 | -0.19 | -2.53 | 7.53 | 7.53 | 7.42 | 305556 |
| 1721946600 | 7.6432 | 0.05 | 0.70 | 7.72 | 7.75 | 7.5201 | 168315 |
| 1721860200 | 7.59 | 0.15 | 2.02 | 7.46 | 7.605 | 7.445 | 338372 |
| 1721773800 | 7.44 | 0.11 | 1.51 | 7.42 | 7.4504 | 7.4099 | 46949 |
| 1721687400 | 7.3294 | -0.19 | -2.54 | 7.35 | 7.405 | 7.32 | 51705 |
| 1721428200 | 7.5201 | 0.09 | 1.21 | 7.48 | 7.55 | 7.48 | 53278 |
| 1721341800 | 7.43 | 0.13 | 1.71 | 7.23 | 7.465 | 7.23 | 27831 |
| 1721255400 | 7.305 | 0.06 | 0.90 | 7.3 | 7.3324 | 7.26 | 30971 |
| 1721169000 | 7.24 | -0.03 | -0.41 | 7.33 | 7.355 | 7.23 | 43619 |
| 1721082600 | 7.27 | 0.14 | 1.93 | 7.19 | 7.3 | 7.19 | 76195 |
| 1720823400 | 7.1321 | -0.16 | -2.22 | 7.18 | 7.18 | 7.08 | 109002 |
| 1720737000 | 7.2944 | -0.13 | -1.69 | 7.25 | 7.3 | 7.2201 | 57500 |
| 1720650600 | 7.42 | -0.13 | -1.72 | 7.49 | 7.49 | 7.35 | 41010 |
| 1720564200 | 7.55 | 0.12 | 1.62 | 7.48 | 7.585 | 7.48 | 35393 |
| 1720477800 | 7.43 | 0.07 | 0.95 | 7.31 | 7.4311 | 7.31 | 21164 |
| 1720218600 | 7.36 | -0.12 | -1.60 | 7.34 | 7.4602 | 7.33 | 40776 |
| 1720040640 | 7.4798 | -0.17 | -2.22 | 7.52 | 7.53 | 7.4689 | 155887 |
| 1719959400 | 7.65 | 0.04 | 0.48 | 7.72 | 7.75 | 7.65 | 24010 |
| 1719873000 | 7.6134 | -0.06 | -0.80 | 7.61 | 7.67 | 7.5288 | 49290 |
| 1719613800 | 7.675 | 0 | 0.00 | 7.675 | 7.675 | 7.675 | 0 |
| 1719527400 | 7.675 | 0.01 | 0.20 | 7.67 | 7.705 | 7.615 | 23446 |
| 1719441000 | 7.66 | 0.03 | 0.39 | 7.68 | 7.71 | 7.635 | 25863 |
| 1719354600 | 7.63 | 0.04 | 0.53 | 7.67 | 7.6901 | 7.62 | 21006 |
| 1719268200 | 7.59 | -0.13 | -1.68 | 7.63 | 7.63 | 7.5281 | 44411 |
| 1719009000 | 7.72 | 0.11 | 1.45 | 7.76 | 7.79 | 7.709 | 36684 |
| 1718922600 | 7.61 | -0.02 | -0.26 | 7.67 | 7.67 | 7.5799 | 43884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
