Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

EPRE Exchange Traded Fund

324.00

-3.50 (-1.07%)

Jul 19 2024 - Closed

Delayed by 15 minutes

EPRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	324.00	-3.50	-1.07%	324.00	324.00	324.00	44
Jul 18 2024	327.50	-0.50	-0.15%	327.80	327.80	327.50	17
Jul 17 2024	328.00	-0.80	-0.24%	327.95	328.00	327.95	11
Jul 16 2024	328.80	-1.75	-0.53%	329.75	329.75	328.80	5
Jul 15 2024	330.55	-2.20	-0.66%	330.40	332.45	330.40	55
Jul 12 2024	332.75	1.30	0.39%	332.25	332.75	332.25	135
Jul 11 2024	331.45	11.65	3.64%	326.30	331.45	326.30	201
Jul 10 2024	319.80	0.00	0.00%	319.80	319.80	319.80	0
Jul 09 2024	319.80	-2.15	-0.67%	319.80	319.80	319.80	30
Jul 08 2024	321.95	-0.15	-0.05%	320.45	323.30	320.45	71
Jul 05 2024	322.10	2.65	0.83%	320.05	323.80	320.05	29
Jul 04 2024	319.45	0.70	0.22%	319.80	319.80	318.55	256
Jul 03 2024	318.75	5.65	1.80%	315.90	318.75	315.90	120
Jul 02 2024	313.10	-0.55	-0.18%	313.10	313.10	313.10	20
Jul 01 2024	313.65	2.50	0.80%	315.80	315.80	313.25	136
Jun 28 2024	311.15	0.00	0.00%	311.15	311.15	311.15	0
Jun 27 2024	311.15	0.00	0.00%	311.15	311.15	311.15	0
Jun 26 2024	311.15	-9.15	-2.86%	313.50	313.50	311.15	10
Jun 25 2024	320.30	3.65	1.15%	320.25	320.30	320.25	29
Jun 24 2024	316.65	3.90	1.25%	311.45	316.65	311.45	129
Jun 21 2024	312.75	-0.75	-0.24%	312.25	313.50	312.15	1,035
Jun 20 2024	313.50	-1.05	-0.33%	313.50	313.50	313.50	3
Jun 19 2024	314.55	1.55	0.50%	314.55	314.55	314.55	43
Jun 18 2024	313.00	0.75	0.24%	313.00	313.00	313.00	3
Jun 17 2024	312.25	-1.90	-0.60%	312.40	312.40	311.10	62
Jun 14 2024	314.15	-2.00	-0.63%	314.80	314.80	312.80	76
Jun 13 2024	316.15	-5.35	-1.66%	316.15	316.15	316.15	21
Jun 12 2024	321.50	7.40	2.36%	314.15	321.50	314.15	23
Jun 11 2024	314.10	-5.15	-1.61%	315.50	315.50	314.10	35
Jun 10 2024	319.25	-11.35	-3.43%	319.25	319.25	319.25	5
Jun 07 2024	330.60	0.00	0.00%	330.60	330.60	330.60	0
Jun 06 2024	330.60	1.00	0.30%	330.60	330.60	330.60	1
Jun 05 2024	329.60	0.05	0.02%	329.60	329.60	329.60	16
Jun 04 2024	329.55	0.60	0.18%	328.60	329.55	328.50	84
Jun 03 2024	328.95	5.65	1.75%	326.25	328.95	326.25	81
May 31 2024	323.30	0.25	0.08%	323.75	323.75	323.30	119
May 30 2024	323.05	5.75	1.81%	323.10	323.10	323.00	204
May 29 2024	317.30	-5.80	-1.80%	317.20	317.30	317.20	15
May 28 2024	323.10	3.45	1.08%	323.85	323.85	323.10	69
May 27 2024	319.65	0.50	0.16%	319.65	319.65	319.65	6
May 24 2024	319.15	-1.40	-0.44%	319.65	319.65	319.15	25
May 23 2024	320.55	-4.85	-1.49%	320.50	320.55	320.50	268
May 22 2024	325.40	0.40	0.12%	325.40	325.40	325.40	36
May 21 2024	325.00	0.00	0.00%	325.00	325.00	325.00	0
May 20 2024	325.00	-2.15	-0.66%	325.00	325.00	325.00	14
May 17 2024	327.15	-2.40	-0.73%	327.15	327.15	327.15	25
May 16 2024	329.55	0.45	0.14%	330.00	330.00	329.55	27
May 15 2024	329.10	11.35	3.57%	329.10	329.10	329.10	5
May 14 2024	317.75	1.00	0.32%	317.75	317.75	317.75	2
May 13 2024	316.75	-2.80	-0.88%	316.75	316.75	316.75	152
May 10 2024	319.55	0.00	0.00%	319.55	319.55	319.55	0
May 09 2024	319.55	2.45	0.77%	319.05	319.55	319.05	269
May 08 2024	317.10	-2.35	-0.74%	319.45	319.45	316.90	159
May 07 2024	319.45	3.45	1.09%	319.45	319.45	319.45	13
May 06 2024	316.00	2.05	0.65%	314.15	316.10	314.15	497
May 03 2024	313.95	2.15	0.69%	313.95	313.95	313.95	57
May 02 2024	311.80	5.10	1.66%	309.15	311.80	309.15	32
Apr 30 2024	306.70	2.25	0.74%	306.70	306.70	306.70	1
Apr 29 2024	304.45	7.90	2.66%	304.45	304.45	304.45	12
Apr 26 2024	296.55	0.00	0.00%	296.55	296.55	296.55	0
Apr 25 2024	296.55	-4.95	-1.64%	300.80	301.15	296.55	8
Apr 24 2024	301.50	-4.05	-1.33%	303.85	303.85	301.50	50
Apr 23 2024	305.55	3.60	1.19%	305.55	305.55	305.55	12
Apr 22 2024	301.95	2.40	0.80%	301.95	301.95	301.95	72

Exchange Traded

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