S&P TSX Capped Composite...

US Dollar vs CAD

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

325.20

0.00 (0.00%)

May 21 2024 - Closed

Delayed by 15 minutes

EPRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 19 2024	299.55	2.25	0.76%	296.85	299.55	296.85	83
Apr 18 2024	297.30	0.75	0.25%	296.20	297.30	296.20	28
Apr 17 2024	296.55	-3.05	-1.02%	296.55	296.55	296.55	5
Apr 16 2024	299.60	0.00	0.00%	299.60	299.60	299.60	0
Apr 15 2024	299.60	-2.35	-0.78%	299.60	299.60	299.60	19
Apr 12 2024	301.95	-2.00	-0.66%	301.95	301.95	301.95	69
Apr 11 2024	303.95	0.00	0.00%	303.95	303.95	303.95	0
Apr 10 2024	303.95	0.00	0.00%	303.95	303.95	303.95	0
Apr 09 2024	303.95	1.55	0.51%	304.25	304.25	303.95	29
Apr 08 2024	302.40	-0.05	-0.02%	302.90	302.90	302.40	107
Apr 05 2024	302.45	-2.00	-0.66%	302.90	303.10	302.45	29
Apr 04 2024	304.45	0.00	0.00%	304.45	304.45	304.45	0
Apr 03 2024	304.45	-2.15	-0.70%	304.55	304.55	304.45	549
Apr 02 2024	306.60	-3.75	-1.21%	312.80	312.80	306.60	122
Mar 28 2024	310.35	0.00	0.00%	310.35	310.35	310.35	0
Mar 27 2024	310.35	1.05	0.34%	311.10	311.10	310.35	62
Mar 26 2024	309.30	1.25	0.41%	308.50	309.85	308.50	55
Mar 25 2024	308.05	0.40	0.13%	308.05	308.05	307.65	27
Mar 22 2024	307.65	2.95	0.97%	307.65	307.65	307.65	5
Mar 21 2024	304.70	10.35	3.52%	304.70	304.70	304.70	10
Mar 20 2024	294.35	0.00	0.00%	294.35	294.35	294.35	0
Mar 19 2024	294.35	0.00	0.00%	294.35	294.35	294.35	0
Mar 18 2024	294.35	0.00	0.00%	294.35	294.35	294.35	0
Mar 15 2024	294.35	-6.55	-2.18%	294.40	294.40	294.35	179
Mar 14 2024	300.90	0.00	0.00%	300.90	300.90	300.90	0
Mar 13 2024	300.90	-0.35	-0.12%	300.90	300.90	300.90	2
Mar 12 2024	301.25	-2.50	-0.82%	304.75	304.75	301.10	176
Mar 11 2024	303.75	9.80	3.33%	303.05	303.75	303.05	61
Mar 08 2024	293.95	0.00	0.00%	293.95	293.95	293.95	0
Mar 07 2024	293.95	3.30	1.14%	293.95	293.95	293.95	8
Mar 06 2024	290.65	0.00	0.00%	290.65	290.65	290.65	0
Mar 05 2024	290.65	-0.95	-0.33%	290.65	290.65	290.65	2
Mar 04 2024	291.60	-2.75	-0.93%	291.35	291.60	291.35	14
Mar 01 2024	294.35	4.15	1.43%	294.35	294.35	294.35	31
Feb 29 2024	290.20	2.45	0.85%	290.05	290.20	290.05	17
Feb 28 2024	287.75	-5.85	-1.99%	290.00	290.00	287.10	71
Feb 27 2024	293.60	-0.15	-0.05%	293.60	293.60	293.60	25
Feb 26 2024	293.75	-1.45	-0.49%	294.50	294.50	293.75	21
Feb 23 2024	295.20	-2.70	-0.91%	295.20	295.20	295.20	6
Feb 22 2024	297.90	0.00	0.00%	297.90	297.90	297.90	0

Exchange Traded

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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