MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPV — ProShares UltraShort FTSE Europe
NYSE ArcaProShares UltraShort FTSE Europe
$19.00
-0.44(-2.26%)
- O
- 19.13
- H
- 19.30
- L
- 18.94
- V
- 30.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.00
Period Return-40.53%
Period High$32.75
Period Low$16.55
Avg Daily Volume27.5K
Total Trading Days365
EPV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.13 | $19.30 | $18.94 | $19.00 | $-0.44 | -2.26% | 30,714 | $19.04 | $18.94 $19.30 |
| Oct 1, 2026 | $19.13 | $19.57 | $19.13 | $19.44 | +$0.66 | +3.51% | 38,953 | $19.38 | $19.13 $19.57 |
| Sep 30, 2026 | $18.50 | $18.86 | $18.50 | $18.78 | +$0.29 | +1.57% | 24,059 | $18.74 | $18.50 $18.86 |
| Sep 29, 2026 | $18.28 | $18.65 | $18.28 | $18.49 | +$0.32 | +1.76% | 12,130 | $18.47 | $18.28 $18.65 |
| Sep 28, 2026 | $18.24 | $18.30 | $18.10 | $18.17 | +$0.15 | +0.83% | 8,080 | $18.19 | $18.10 $18.30 |
| Sep 25, 2026 | $18.17 | $18.30 | $18.02 | $18.02 | $-0.25 | -1.37% | 10,481 | $18.08 | $18.02 $18.30 |
| Sep 24, 2026 | $18.48 | $18.49 | $18.16 | $18.27 | $-0.08 | -0.44% | 11,217 | $18.33 | $18.16 $18.49 |
| Sep 23, 2026 | $18.08 | $18.40 | $18.08 | $18.35 | +$0.44 | +2.46% | 40,043 | $18.32 | $18.08 $18.40 |
| Sep 22, 2026 | $18.07 | $18.18 | $17.87 | $17.91 | $-0.09 | -0.51% | 16,212 | $18.01 | $17.87 $18.18 |
| Sep 21, 2026 | $18.09 | $18.21 | $17.97 | $18.00 | $-0.42 | -2.30% | 40,920 | $18.09 | $17.97 $18.21 |
| Sep 18, 2026 | $18.32 | $18.57 | $18.32 | $18.43 | +$0.37 | +2.04% | 43,749 | $18.56 | $18.32 $18.57 |
| Sep 17, 2026 | $17.96 | $18.08 | $17.87 | $18.06 | $-0.35 | -1.89% | 10,322 | $17.97 | $17.87 $18.08 |
| Sep 16, 2026 | $18.08 | $18.58 | $18.05 | $18.40 | +$0.18 | +1.01% | 10,384 | $18.32 | $18.05 $18.58 |
| Sep 15, 2026 | $18.35 | $18.35 | $18.17 | $18.22 | +$0.09 | +0.51% | 15,108 | $18.25 | $18.17 $18.35 |
| Sep 14, 2026 | $18.02 | $18.19 | $17.97 | $18.13 | +$0.32 | +1.78% | 11,724 | $18.08 | $17.97 $18.19 |
| Sep 11, 2026 | $17.78 | $17.87 | $17.69 | $17.81 | $-0.20 | -1.11% | 12,710 | $17.77 | $17.69 $17.87 |
| Sep 10, 2026 | $17.91 | $18.06 | $17.87 | $18.01 | +$0.29 | +1.62% | 11,754 | $17.95 | $17.87 $18.06 |
| Sep 9, 2026 | $17.45 | $17.73 | $17.45 | $17.72 | +$0.42 | +2.44% | 7,707 | $17.64 | $17.45 $17.73 |
| Sep 8, 2026 | $17.11 | $17.36 | $17.11 | $17.30 | +$0.15 | +0.85% | 6,584 | $17.26 | $17.11 $17.36 |
| Sep 4, 2026 | $17.06 | $17.19 | $17.06 | $17.15 | +$0.06 | +0.38% | 14,017 | $17.13 | $17.06 $17.19 |
| Sep 3, 2026 | $17.12 | $17.27 | $17.08 | $17.09 | $-0.29 | -1.67% | 6,394 | $17.14 | $17.08 $17.27 |
| Sep 2, 2026 | $17.55 | $17.55 | $17.38 | $17.38 | $-0.16 | -0.91% | 21,766 | $17.42 | $17.38 $17.55 |
| Sep 1, 2026 | $17.33 | $17.57 | $17.21 | $17.54 | +$0.38 | +2.22% | 29,316 | $17.40 | $17.21 $17.57 |
| Aug 31, 2026 | $17.11 | $17.20 | $17.05 | $17.16 | +$0.10 | +0.58% | 7,890 | $17.15 | $17.05 $17.20 |
| Aug 28, 2026 | $16.84 | $17.10 | $16.84 | $17.06 | +$0.15 | +0.92% | 8,664 | $17.03 | $16.84 $17.10 |
| Aug 27, 2026 | $16.92 | $17.00 | $16.90 | $16.91 | +$0.15 | +0.89% | 8,528 | $16.93 | $16.90 $17.00 |
| Aug 26, 2026 | $16.62 | $16.76 | $16.55 | $16.76 | +$0.17 | +1.00% | 3,719 | $16.63 | $16.55 $16.76 |
| Aug 25, 2026 | $16.69 | $16.69 | $16.55 | $16.59 | $-0.15 | -0.92% | 6,221 | $16.59 | $16.55 $16.69 |
| Aug 24, 2026 | $16.74 | $16.78 | $16.70 | $16.75 | +$0.00 | +0.00% | 20,026 | $16.73 | $16.70 $16.78 |
| Aug 21, 2026 | $16.88 | $16.88 | $16.69 | $16.75 | $-0.21 | -1.21% | 22,294 | $16.76 | $16.69 $16.88 |