ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
15.95
-0.39 (-2.39%)
Mar 4, 2026, 4:00 PM EST - Market closed
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 16.37 | 16.39 | 15.76 | 15.95 | 15.95 | -2.39% | 24,238 |
| Mar 3, 2026 | 16.52 | 17.14 | 16.15 | 16.34 | 16.34 | 10.11% | 54,115 |
| Mar 2, 2026 | 14.97 | 15.06 | 14.69 | 14.84 | 14.84 | 3.34% | 38,424 |
| Feb 27, 2026 | 14.45 | 14.54 | 14.33 | 14.36 | 14.36 | 0.54% | 23,444 |
| Feb 26, 2026 | 14.08 | 14.51 | 14.05 | 14.28 | 14.28 | 1.80% | 29,642 |
| Feb 25, 2026 | 14.01 | 14.13 | 13.97 | 14.03 | 14.03 | -1.89% | 30,331 |
| Feb 24, 2026 | 14.60 | 14.60 | 14.21 | 14.30 | 14.30 | -3.18% | 24,621 |
| Feb 23, 2026 | 14.69 | 14.81 | 14.57 | 14.77 | 14.77 | 2.18% | 5,534 |
| Feb 20, 2026 | 15.15 | 15.15 | 14.45 | 14.45 | 14.45 | -4.34% | 12,302 |
| Feb 19, 2026 | 15.30 | 15.30 | 15.11 | 15.11 | 15.11 | 0.53% | 7,954 |
| Feb 18, 2026 | 14.88 | 15.04 | 14.88 | 15.03 | 15.03 | -0.79% | 10,433 |
| Feb 17, 2026 | 15.36 | 15.46 | 15.14 | 15.15 | 15.15 | 0.70% | 5,122 |
| Feb 13, 2026 | 15.27 | 15.42 | 15.04 | 15.04 | 15.04 | -0.63% | 4,594 |
| Feb 12, 2026 | 14.70 | 15.23 | 14.70 | 15.14 | 15.14 | 2.11% | 3,873 |
| Feb 11, 2026 | 14.95 | 15.10 | 14.80 | 14.83 | 14.83 | -2.90% | 5,595 |
| Feb 10, 2026 | 15.27 | 15.29 | 15.24 | 15.27 | 15.27 | -0.27% | 7,047 |
| Feb 9, 2026 | 15.50 | 15.50 | 15.29 | 15.31 | 15.31 | -1.68% | 5,290 |
| Feb 6, 2026 | 16.10 | 16.10 | 15.54 | 15.57 | 15.57 | -5.21% | 4,868 |
| Feb 5, 2026 | 16.20 | 16.49 | 16.20 | 16.43 | 16.43 | 0.98% | 8,865 |
| Feb 4, 2026 | 15.97 | 16.27 | 15.90 | 16.27 | 16.27 | 2.88% | 1,793 |
| Feb 3, 2026 | 15.90 | 15.90 | 15.81 | 15.81 | 15.81 | -1.35% | 3,790 |
| Feb 2, 2026 | 16.17 | 16.17 | 15.96 | 16.03 | 16.03 | -0.21% | 14,341 |
| Jan 30, 2026 | 15.81 | 16.14 | 15.81 | 16.06 | 16.06 | 4.45% | 9,623 |
| Jan 29, 2026 | 15.45 | 15.80 | 15.38 | 15.38 | 15.38 | 0.87% | 26,861 |
| Jan 28, 2026 | 15.23 | 15.43 | 15.22 | 15.25 | 15.25 | -1.31% | 5,426 |
| Jan 27, 2026 | 15.60 | 15.65 | 15.45 | 15.45 | 15.45 | -3.94% | 10,488 |
| Jan 26, 2026 | 16.12 | 16.12 | 15.96 | 16.08 | 16.08 | -0.20% | 12,952 |
| Jan 23, 2026 | 16.30 | 16.31 | 16.10 | 16.12 | 16.12 | -1.19% | 4,956 |
| Jan 22, 2026 | 16.42 | 16.42 | 16.20 | 16.31 | 16.31 | -1.58% | 21,891 |
| Jan 21, 2026 | 16.85 | 16.85 | 16.48 | 16.57 | 16.57 | -3.40% | 19,520 |
| Jan 20, 2026 | 17.08 | 17.17 | 16.93 | 17.16 | 17.16 | 2.00% | 41,754 |
| Jan 16, 2026 | 16.84 | 16.89 | 16.81 | 16.82 | 16.82 | 0.95% | 2,063 |
| Jan 15, 2026 | 16.74 | 16.74 | 16.53 | 16.66 | 16.66 | -1.20% | 10,199 |
| Jan 14, 2026 | 16.93 | 17.02 | 16.86 | 16.86 | 16.86 | -0.82% | 6,159 |
| Jan 13, 2026 | 17.05 | 17.05 | 16.97 | 17.00 | 17.00 | 1.50% | 4,203 |
| Jan 12, 2026 | 17.12 | 17.12 | 16.72 | 16.75 | 16.75 | -2.79% | 7,418 |
| Jan 9, 2026 | 17.28 | 17.28 | 17.23 | 17.23 | 17.23 | -0.86% | 2,974 |
| Jan 8, 2026 | 17.47 | 17.47 | 17.35 | 17.38 | 17.38 | -0.17% | 16,970 |
| Jan 7, 2026 | 17.23 | 17.42 | 17.23 | 17.41 | 17.41 | 1.81% | 20,548 |
| Jan 6, 2026 | 17.14 | 17.18 | 17.10 | 17.10 | 17.10 | -1.55% | 16,038 |
| Jan 5, 2026 | 17.65 | 17.65 | 17.37 | 17.37 | 17.37 | -2.25% | 14,722 |
| Jan 2, 2026 | 18.14 | 18.16 | 17.77 | 17.77 | 17.77 | -5.41% | 17,756 |
| Dec 31, 2025 | 18.64 | 18.80 | 18.64 | 18.79 | 18.79 | 0.64% | 3,773 |
| Dec 30, 2025 | 18.68 | 18.68 | 18.63 | 18.67 | 18.67 | -0.72% | 6,954 |
| Dec 29, 2025 | 18.85 | 18.87 | 18.79 | 18.80 | 18.80 | 0.54% | 3,982 |
| Dec 26, 2025 | 18.73 | 18.74 | 18.68 | 18.70 | 18.70 | -1.49% | 5,660 |
| Dec 24, 2025 | 18.95 | 18.98 | 18.95 | 18.98 | 18.98 | -1.67% | 1,363 |
| Dec 23, 2025 | 19.50 | 19.50 | 19.30 | 19.31 | 19.03 | -1.17% | 4,248 |
| Dec 22, 2025 | 19.52 | 19.58 | 19.52 | 19.54 | 19.26 | -0.94% | 6,313 |
| Dec 19, 2025 | 19.65 | 19.74 | 19.64 | 19.72 | 19.44 | -1.79% | 4,744 |