Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EPV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 7.97 | -0.13 | -1.60% | 7.94 | 8.04 | 7.93 | 81,175 |
| May 02 2024 | 8.10 | -0.18 | -2.17% | 8.14 | 8.2076 | 8.075 | 61,036 |
| May 01 2024 | 8.28 | 0.04 | 0.49% | 8.23 | 8.3124 | 8.08 | 95,540 |
| Apr 30 2024 | 8.24 | 0.22 | 2.74% | 8.10 | 8.245 | 8.0452 | 65,366 |
| Apr 29 2024 | 8.02 | -0.04 | -0.43% | 8.06 | 8.06 | 7.99 | 30,870 |
| Apr 26 2024 | 8.055 | -0.12 | -1.41% | 8.09 | 8.12 | 8.031 | 77,172 |
| Apr 25 2024 | 8.17 | 0.02 | 0.25% | 8.33 | 8.36 | 8.155 | 60,650 |
| Apr 24 2024 | 8.15 | 0.08 | 0.99% | 8.08 | 8.205 | 8.08 | 70,543 |
| Apr 23 2024 | 8.07 | -0.23 | -2.77% | 8.19 | 8.215 | 8.045 | 97,464 |
| Apr 22 2024 | 8.30 | -0.19 | -2.24% | 8.43 | 8.43 | 8.24 | 101,421 |
| Apr 19 2024 | 8.49 | -0.02 | -0.24% | 8.48 | 8.5476 | 8.44 | 76,055 |
| Apr 18 2024 | 8.51 | 0.04 | 0.47% | 8.48 | 8.55 | 8.4176 | 103,752 |
| Apr 17 2024 | 8.47 | -0.07 | -0.82% | 8.40 | 8.555 | 8.38 | 125,064 |
| Apr 16 2024 | 8.54 | 0.14 | 1.67% | 8.50 | 8.585 | 8.455 | 109,533 |
| Apr 15 2024 | 8.40 | 0.03 | 0.36% | 8.17 | 8.43 | 8.1399 | 139,329 |
| Apr 12 2024 | 8.37 | 0.27 | 3.33% | 8.23 | 8.39 | 8.1988 | 112,509 |
| Apr 11 2024 | 8.10 | 0.00 | 0.00% | 8.06 | 8.2824 | 8.06 | 94,930 |
| Apr 10 2024 | 8.10 | 0.19 | 2.40% | 8.13 | 8.175 | 8.05 | 114,362 |
| Apr 09 2024 | 7.91 | 0.04 | 0.51% | 7.82 | 7.97 | 7.81 | 92,312 |
| Apr 08 2024 | 7.87 | -0.08 | -1.01% | 7.88 | 7.895 | 7.8335 | 78,659 |
| Apr 05 2024 | 7.95 | -0.04 | -0.50% | 8.02 | 8.06 | 7.9276 | 74,692 |
| Apr 04 2024 | 7.99 | 0.13 | 1.59% | 7.74 | 8.0176 | 7.74 | 104,553 |
| Apr 03 2024 | 7.865 | -0.12 | -1.44% | 7.97 | 7.99 | 7.8474 | 51,161 |
| Apr 02 2024 | 7.98 | 0.15 | 1.92% | 7.97 | 8.0124 | 7.9676 | 64,802 |
| Apr 01 2024 | 7.83 | 0.03 | 0.32% | 7.82 | 7.86 | 7.74 | 54,850 |
| Mar 28 2024 | 7.805 | 0.02 | 0.32% | 7.84 | 7.84 | 7.785 | 28,366 |
| Mar 27 2024 | 7.78 | -0.08 | -1.02% | 7.83 | 7.865 | 7.78 | 54,961 |
| Mar 26 2024 | 7.86 | -0.03 | -0.38% | 7.84 | 7.865 | 7.81 | 89,993 |
| Mar 25 2024 | 7.89 | -0.01 | -0.13% | 7.93 | 7.93 | 7.8476 | 62,895 |
| Mar 22 2024 | 7.90 | 0.03 | 0.38% | 7.87 | 7.9217 | 7.87 | 17,793 |
| Mar 21 2024 | 7.87 | 0.05 | 0.64% | 7.83 | 7.87 | 7.8239 | 75,712 |
| Mar 20 2024 | 7.82 | -0.26 | -3.22% | 8.01 | 8.0202 | 7.8182 | 122,580 |
| Mar 19 2024 | 8.08 | -0.03 | -0.37% | 8.10 | 8.1399 | 8.04 | 142,740 |
| Mar 18 2024 | 8.11 | 0.11 | 1.37% | 8.01 | 8.11 | 8.01 | 87,461 |
| Mar 15 2024 | 8.00 | 0.01 | 0.13% | 7.99 | 8.06 | 7.96 | 119,416 |
| Mar 14 2024 | 7.99 | 0.12 | 1.52% | 7.87 | 8.05 | 7.87 | 154,796 |
| Mar 13 2024 | 7.87 | -0.03 | -0.38% | 7.89 | 7.89 | 7.84 | 117,821 |
| Mar 12 2024 | 7.90 | -0.16 | -1.99% | 8.00 | 8.075 | 7.90 | 95,611 |
| Mar 11 2024 | 8.06 | 0.01 | 0.12% | 8.10 | 8.15 | 8.05 | 51,564 |
| Mar 08 2024 | 8.05 | 0.07 | 0.88% | 7.93 | 8.0799 | 7.93 | 295,693 |
| Mar 07 2024 | 7.98 | -0.25 | -3.04% | 8.11 | 8.11 | 7.97 | 100,992 |
| Mar 06 2024 | 8.23 | -0.18 | -2.14% | 8.27 | 8.2823 | 8.1991 | 221,043 |
| Mar 05 2024 | 8.41 | 0.07 | 0.84% | 8.38 | 8.47 | 8.33 | 122,011 |
| Mar 04 2024 | 8.34 | 0.03 | 0.30% | 8.36 | 8.3811 | 8.31 | 90,546 |
| Mar 01 2024 | 8.315 | -0.15 | -1.71% | 8.40 | 8.505 | 8.315 | 75,658 |
| Feb 29 2024 | 8.46 | 0.01 | 0.12% | 8.38 | 8.53 | 8.38 | 173,657 |
| Feb 28 2024 | 8.45 | 0.08 | 0.96% | 8.47 | 8.4899 | 8.435 | 155,630 |
| Feb 27 2024 | 8.37 | -0.04 | -0.42% | 8.42 | 8.42 | 8.3618 | 35,774 |
| Feb 26 2024 | 8.405 | 0.04 | 0.42% | 8.36 | 8.43 | 8.36 | 119,750 |
| Feb 23 2024 | 8.37 | -0.02 | -0.24% | 8.39 | 8.4103 | 8.36 | 83,133 |
| Feb 22 2024 | 8.39 | -0.17 | -1.99% | 8.44 | 8.48 | 8.39 | 115,046 |
| Feb 21 2024 | 8.56 | -0.02 | -0.23% | 8.62 | 8.6501 | 8.56 | 54,266 |
| Feb 20 2024 | 8.58 | -0.08 | -0.92% | 8.55 | 8.635 | 8.55 | 96,448 |
| Feb 16 2024 | 8.66 | -0.03 | -0.35% | 8.68 | 8.7199 | 8.60 | 77,891 |
| Feb 15 2024 | 8.69 | -0.20 | -2.19% | 8.79 | 8.80 | 8.69 | 150,965 |
| Feb 14 2024 | 8.885 | -0.27 | -2.90% | 9.00 | 9.00 | 8.885 | 82,363 |
| Feb 13 2024 | 9.15 | 0.36 | 4.10% | 9.04 | 9.19 | 9.04 | 121,241 |
| Feb 12 2024 | 8.79 | -0.01 | -0.11% | 8.82 | 8.83 | 8.7599 | 49,254 |
| Feb 09 2024 | 8.80 | -0.06 | -0.68% | 8.90 | 8.92 | 8.80 | 77,344 |
| Feb 08 2024 | 8.86 | 0.00 | 0.00% | 8.87 | 8.8974 | 8.845 | 50,283 |
| Feb 07 2024 | 8.86 | 0.06 | 0.68% | 8.85 | 8.8956 | 8.82 | 95,243 |
| Feb 06 2024 | 8.80 | -0.13 | -1.46% | 8.91 | 8.93 | 8.80 | 90,966 |
| Feb 05 2024 | 8.93 | 0.11 | 1.25% | 8.95 | 9.04 | 8.9084 | 105,018 |
