Singapore markets open in 7 hours 7 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,024.47 -11.22 (-0.22%) Dow
37,940.37 +124.45 (+0.33%) Nasdaq
15,623.08 -34.74 (-0.22%) Bitcoin USD
57,247.53 -2,841.54 (-4.73%) CMC Crypto 200
1,193.43 -145.63 (-10.88%)
ProShares UltraShort FTSE Europe (EPV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 8.23 | 8.31 | 8.25 | 8.28 | 8.28 | 27,896 |
| 30 Apr 2024 | 8.10 | 8.24 | 8.05 | 8.24 | 8.24 | 65,400 |
| 29 Apr 2024 | 8.06 | 8.06 | 7.99 | 8.02 | 8.02 | 30,900 |
| 26 Apr 2024 | 8.09 | 8.12 | 8.03 | 8.06 | 8.06 | 77,200 |
| 25 Apr 2024 | 8.33 | 8.36 | 8.15 | 8.17 | 8.17 | 60,700 |
| 24 Apr 2024 | 8.08 | 8.21 | 8.08 | 8.15 | 8.15 | 70,500 |
| 23 Apr 2024 | 8.19 | 8.22 | 8.05 | 8.07 | 8.07 | 97,500 |
| 22 Apr 2024 | 8.43 | 8.43 | 8.24 | 8.30 | 8.30 | 101,400 |
| 19 Apr 2024 | 8.50 | 8.55 | 8.44 | 8.49 | 8.49 | 76,100 |
| 18 Apr 2024 | 8.50 | 8.55 | 8.42 | 8.51 | 8.51 | 103,800 |
| 17 Apr 2024 | 8.40 | 8.56 | 8.38 | 8.47 | 8.47 | 125,100 |
| 16 Apr 2024 | 8.50 | 8.59 | 8.46 | 8.54 | 8.54 | 109,600 |
| 15 Apr 2024 | 8.17 | 8.43 | 8.14 | 8.40 | 8.40 | 139,300 |
| 12 Apr 2024 | 8.23 | 8.39 | 8.20 | 8.37 | 8.37 | 112,500 |
| 11 Apr 2024 | 8.07 | 8.28 | 8.07 | 8.10 | 8.10 | 94,900 |
| 10 Apr 2024 | 8.13 | 8.18 | 8.05 | 8.10 | 8.10 | 115,400 |
| 09 Apr 2024 | 7.82 | 7.97 | 7.81 | 7.91 | 7.91 | 92,600 |
| 08 Apr 2024 | 7.88 | 7.90 | 7.83 | 7.87 | 7.87 | 78,700 |
| 05 Apr 2024 | 8.02 | 8.06 | 7.93 | 7.95 | 7.95 | 74,700 |
| 04 Apr 2024 | 7.77 | 8.02 | 7.76 | 7.99 | 7.99 | 104,600 |
| 03 Apr 2024 | 7.97 | 7.99 | 7.85 | 7.87 | 7.87 | 51,200 |
| 02 Apr 2024 | 7.97 | 8.01 | 7.97 | 7.98 | 7.98 | 64,800 |
| 01 Apr 2024 | 7.79 | 7.86 | 7.74 | 7.83 | 7.83 | 54,900 |
| 28 Mar 2024 | 7.84 | 7.84 | 7.79 | 7.81 | 7.81 | 28,400 |
| 27 Mar 2024 | 7.83 | 7.87 | 7.78 | 7.78 | 7.78 | 55,300 |
| 26 Mar 2024 | 7.84 | 7.87 | 7.81 | 7.86 | 7.86 | 90,000 |
| 25 Mar 2024 | 7.93 | 7.93 | 7.85 | 7.89 | 7.89 | 62,900 |
| 22 Mar 2024 | 7.89 | 7.92 | 7.89 | 7.90 | 7.90 | 18,000 |
| 21 Mar 2024 | 7.83 | 7.87 | 7.82 | 7.87 | 7.87 | 75,700 |
| 20 Mar 2024 | 8.02 | 8.02 | 7.82 | 7.82 | 7.82 | 123,200 |
| 20 Mar 2024 | 0.07 Dividend | |||||
| 19 Mar 2024 | 8.10 | 8.14 | 8.04 | 8.08 | 8.01 | 142,700 |
| 18 Mar 2024 | 8.01 | 8.11 | 8.01 | 8.11 | 8.04 | 87,800 |
| 15 Mar 2024 | 7.99 | 8.06 | 7.96 | 8.00 | 7.93 | 119,400 |
| 14 Mar 2024 | 7.87 | 8.05 | 7.87 | 7.99 | 7.92 | 154,800 |
| 13 Mar 2024 | 7.89 | 7.89 | 7.84 | 7.87 | 7.80 | 117,800 |
| 12 Mar 2024 | 8.00 | 8.07 | 7.90 | 7.90 | 7.83 | 95,600 |
| 11 Mar 2024 | 8.10 | 8.15 | 8.05 | 8.06 | 7.99 | 51,600 |
| 08 Mar 2024 | 7.93 | 8.08 | 7.93 | 8.05 | 7.98 | 295,700 |
| 07 Mar 2024 | 8.11 | 8.11 | 7.97 | 7.98 | 7.91 | 101,100 |
| 06 Mar 2024 | 8.27 | 8.28 | 8.20 | 8.23 | 8.16 | 221,000 |
| 05 Mar 2024 | 8.38 | 8.47 | 8.33 | 8.41 | 8.34 | 122,000 |
| 04 Mar 2024 | 8.36 | 8.38 | 8.31 | 8.34 | 8.27 | 90,700 |
| 01 Mar 2024 | 8.40 | 8.51 | 8.32 | 8.32 | 8.25 | 75,700 |
| 29 Feb 2024 | 8.38 | 8.53 | 8.38 | 8.46 | 8.39 | 175,100 |
| 28 Feb 2024 | 8.47 | 8.49 | 8.44 | 8.45 | 8.38 | 155,600 |
| 27 Feb 2024 | 8.41 | 8.42 | 8.36 | 8.37 | 8.30 | 37,000 |
| 26 Feb 2024 | 8.36 | 8.43 | 8.36 | 8.40 | 8.33 | 119,800 |
| 23 Feb 2024 | 8.37 | 8.41 | 8.36 | 8.37 | 8.30 | 83,100 |
| 22 Feb 2024 | 8.44 | 8.48 | 8.39 | 8.39 | 8.32 | 115,000 |
| 21 Feb 2024 | 8.63 | 8.65 | 8.56 | 8.56 | 8.49 | 54,300 |
| 20 Feb 2024 | 8.55 | 8.64 | 8.55 | 8.58 | 8.51 | 98,700 |
| 16 Feb 2024 | 8.68 | 8.72 | 8.60 | 8.66 | 8.58 | 77,900 |
| 15 Feb 2024 | 8.79 | 8.80 | 8.69 | 8.69 | 8.61 | 153,700 |
| 14 Feb 2024 | 9.00 | 9.00 | 8.89 | 8.89 | 8.81 | 82,400 |
| 13 Feb 2024 | 9.04 | 9.19 | 9.04 | 9.15 | 9.07 | 121,200 |
| 12 Feb 2024 | 8.82 | 8.83 | 8.76 | 8.79 | 8.71 | 49,300 |
| 09 Feb 2024 | 8.90 | 8.92 | 8.80 | 8.80 | 8.72 | 77,300 |
| 08 Feb 2024 | 8.87 | 8.90 | 8.85 | 8.86 | 8.78 | 50,100 |
| 07 Feb 2024 | 8.85 | 8.90 | 8.82 | 8.86 | 8.78 | 95,200 |
| 06 Feb 2024 | 8.91 | 8.93 | 8.80 | 8.80 | 8.72 | 91,000 |
| 05 Feb 2024 | 8.95 | 9.04 | 8.91 | 8.93 | 8.85 | 105,000 |
| 02 Feb 2024 | 8.80 | 8.90 | 8.80 | 8.82 | 8.74 | 156,200 |
| 01 Feb 2024 | 8.79 | 8.84 | 8.66 | 8.67 | 8.59 | 125,000 |
| 31 Jan 2024 | 8.63 | 8.85 | 8.61 | 8.83 | 8.75 | 185,800 |
| 30 Jan 2024 | 8.70 | 8.77 | 8.69 | 8.71 | 8.63 | 105,900 |
| 29 Jan 2024 | 8.81 | 8.85 | 8.70 | 8.71 | 8.63 | 132,700 |
| 26 Jan 2024 | 8.76 | 8.78 | 8.73 | 8.76 | 8.68 | 216,900 |
| 25 Jan 2024 | 8.95 | 9.03 | 8.92 | 8.92 | 8.84 | 193,800 |
| 24 Jan 2024 | 8.88 | 9.01 | 8.86 | 8.99 | 8.91 | 673,500 |
| 23 Jan 2024 | 9.20 | 9.27 | 9.18 | 9.19 | 9.11 | 143,900 |
| 22 Jan 2024 | 9.11 | 9.15 | 9.08 | 9.13 | 9.05 | 115,500 |
| 19 Jan 2024 | 9.26 | 9.32 | 9.16 | 9.16 | 9.08 | 116,600 |
| 18 Jan 2024 | 9.28 | 9.30 | 9.17 | 9.17 | 9.09 | 314,600 |
| 17 Jan 2024 | 9.43 | 9.49 | 9.33 | 9.33 | 9.25 | 498,000 |
| 16 Jan 2024 | 9.12 | 9.22 | 9.10 | 9.18 | 9.10 | 568,300 |
| 12 Jan 2024 | 8.80 | 8.88 | 8.75 | 8.83 | 8.75 | 71,900 |
| 11 Jan 2024 | 8.81 | 9.04 | 8.81 | 8.88 | 8.80 | 228,000 |
| 10 Jan 2024 | 8.88 | 8.89 | 8.79 | 8.80 | 8.72 | 77,000 |
| 09 Jan 2024 | 8.87 | 8.90 | 8.84 | 8.87 | 8.79 | 67,400 |
| 08 Jan 2024 | 8.86 | 8.86 | 8.70 | 8.70 | 8.62 | 146,000 |
| 05 Jan 2024 | 8.92 | 8.96 | 8.76 | 8.90 | 8.82 | 170,300 |
| 04 Jan 2024 | 8.92 | 8.92 | 8.80 | 8.87 | 8.79 | 97,800 |
| 03 Jan 2024 | 9.02 | 9.06 | 8.91 | 8.97 | 8.89 | 286,600 |
| 02 Jan 2024 | 8.79 | 8.83 | 8.74 | 8.81 | 8.73 | 210,500 |
| 29 Dec 2023 | 8.57 | 8.63 | 8.52 | 8.59 | 8.52 | 228,500 |
| 28 Dec 2023 | 8.54 | 8.61 | 8.51 | 8.60 | 8.53 | 130,700 |
| 27 Dec 2023 | 8.56 | 8.58 | 8.47 | 8.48 | 8.41 | 198,100 |
| 26 Dec 2023 | 8.66 | 8.66 | 8.55 | 8.57 | 8.50 | 57,100 |
| 22 Dec 2023 | 8.66 | 8.73 | 8.62 | 8.69 | 8.61 | 187,700 |
| 21 Dec 2023 | 8.75 | 8.82 | 8.69 | 8.69 | 8.61 | 129,800 |
| 20 Dec 2023 | 8.78 | 8.96 | 8.73 | 8.94 | 8.86 | 206,700 |
| 20 Dec 2023 | 0.1 Dividend | |||||
| 19 Dec 2023 | 8.91 | 8.93 | 8.84 | 8.84 | 8.66 | 131,200 |
| 18 Dec 2023 | 9.00 | 9.07 | 9.00 | 9.02 | 8.84 | 81,000 |
| 15 Dec 2023 | 9.00 | 9.08 | 8.97 | 9.07 | 8.89 | 225,600 |
| 14 Dec 2023 | 8.91 | 8.98 | 8.81 | 8.90 | 8.72 | 434,600 |
| 13 Dec 2023 | 9.35 | 9.44 | 9.07 | 9.10 | 8.92 | 264,000 |
| 12 Dec 2023 | 9.41 | 9.46 | 9.34 | 9.34 | 9.15 | 51,000 |
| 11 Dec 2023 | 9.44 | 9.45 | 9.37 | 9.38 | 9.19 | 134,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.