Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (EPRE)
Exchange Traded Fund (EPRE) Historical

EPRE Exchange Traded Fund

303.15

0.70 (0.23%)

Last Updated: 04:57:44

Delayed by 15 minutes

EPRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	302.45	5.55	1.87%	302.45	302.45	302.45	300
Mar 06 2025	296.90	-9.95	-3.24%	299.00	299.00	296.50	492
Mar 05 2025	306.85	-8.50	-2.70%	311.10	311.10	306.85	360
Mar 04 2025	315.35	0.95	0.30%	315.15	315.35	315.15	54
Mar 03 2025	314.40	-4.20	-1.32%	315.65	315.65	314.40	23
Feb 28 2025	318.60	-0.40	-0.13%	318.80	318.80	318.60	27
Feb 27 2025	319.00	-0.65	-0.20%	319.00	319.00	319.00	31
Feb 26 2025	319.65	-1.40	-0.44%	321.15	321.15	319.65	88
Feb 25 2025	321.05	2.25	0.71%	320.45	321.05	320.45	48
Feb 24 2025	318.80	1.30	0.41%	318.80	318.80	318.80	9
Feb 21 2025	317.50	1.60	0.51%	316.25	317.50	316.25	74
Feb 20 2025	315.90	0.00	0.00%	318.10	318.10	315.90	5
Feb 19 2025	315.90	-3.75	-1.17%	315.35	315.90	315.35	12
Feb 18 2025	319.65	0.15	0.05%	317.85	319.65	317.85	72
Feb 17 2025	319.50	-0.45	-0.14%	319.05	319.50	319.05	84
Feb 14 2025	319.95	0.00	0.00%	319.95	319.95	319.95	0
Feb 13 2025	319.95	-1.10	-0.34%	319.95	319.95	319.95	40
Feb 12 2025	321.05	0.00	0.00%	321.05	321.05	321.05	0
Feb 11 2025	321.05	-2.10	-0.65%	321.65	321.65	321.05	194
Feb 10 2025	323.15	-0.65	-0.20%	323.20	323.20	323.15	451
Feb 07 2025	323.80	1.60	0.50%	323.80	323.80	323.80	104
Feb 06 2025	322.20	0.75	0.23%	322.20	322.20	322.20	45
Feb 05 2025	321.45	5.55	1.76%	318.40	321.45	318.40	23
Feb 04 2025	315.90	-1.05	-0.33%	315.00	315.90	315.00	3
Feb 03 2025	316.95	-1.90	-0.60%	315.55	316.95	315.25	21
Jan 31 2025	318.85	1.85	0.58%	318.85	318.85	318.85	61
Jan 30 2025	317.00	2.55	0.81%	313.00	317.00	313.00	20
Jan 29 2025	314.45	0.00	0.00%	314.45	314.45	314.45	0
Jan 28 2025	314.45	4.15	1.34%	311.35	314.45	311.35	137
Jan 27 2025	310.30	1.30	0.42%	310.85	310.85	310.00	325
Jan 24 2025	309.00	0.00	0.00%	309.00	309.00	309.00	0
Jan 23 2025	309.00	2.55	0.83%	309.00	309.00	309.00	10
Jan 22 2025	306.45	-0.10	-0.03%	306.45	306.45	306.45	50
Jan 21 2025	306.55	-0.80	-0.26%	308.00	308.00	306.55	33
Jan 20 2025	307.35	-2.45	-0.79%	307.40	307.45	307.35	315
Jan 17 2025	309.80	2.75	0.90%	309.10	309.80	309.10	202
Jan 16 2025	307.05	0.00	0.00%	307.05	307.05	307.05	0
Jan 15 2025	307.05	11.25	3.80%	300.75	307.05	300.75	269
Jan 14 2025	295.80	0.60	0.20%	295.80	295.95	295.80	2,289
Jan 13 2025	295.20	-3.45	-1.16%	297.00	297.05	295.20	10,334
Jan 10 2025	298.65	-2.55	-0.85%	301.45	301.45	298.65	124
Jan 09 2025	301.20	0.70	0.23%	300.10	301.20	300.10	15
Jan 08 2025	300.50	-6.70	-2.18%	299.35	300.50	299.35	208
Jan 07 2025	307.20	-2.90	-0.94%	310.70	310.70	307.20	18
Jan 06 2025	310.10	-0.35	-0.11%	310.10	310.10	310.10	29
Jan 03 2025	310.45	-1.30	-0.42%	310.45	310.45	310.45	93
Jan 02 2025	311.75	1.70	0.55%	309.90	311.75	309.90	130
Dec 30 2024	310.05	2.40	0.78%	310.05	310.05	310.05	15
Dec 27 2024	307.65	0.00	0.00%	307.65	307.65	307.65	0
Dec 23 2024	307.65	-0.70	-0.23%	307.65	307.65	307.65	2
Dec 20 2024	308.35	2.85	0.93%	306.50	308.35	306.50	92
Dec 19 2024	305.50	-5.85	-1.88%	306.30	306.30	305.50	67
Dec 18 2024	311.35	3.25	1.05%	311.35	311.35	311.35	21
Dec 17 2024	308.10	-2.95	-0.95%	308.00	308.10	308.00	12
Dec 16 2024	311.05	-4.40	-1.39%	311.85	311.85	310.75	70
Dec 13 2024	315.45	-3.30	-1.04%	315.50	315.50	315.45	12
Dec 12 2024	318.75	-0.35	-0.11%	318.20	318.75	318.20	22
Dec 11 2024	319.10	0.70	0.22%	318.25	319.35	318.25	15
Dec 10 2024	318.40	0.00	0.00%	318.40	318.40	318.40	0

Exchange Traded

Emerson Electric

Koito Manufacturing (PK)

East.gp.8h%2025

Direxion Daily S&P 500 B...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions