Skip to main content
ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
16.88
-0.72 (-4.09%)
Jan 21, 2025, 4:00 PM EST - Market closed

EEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202517.1117.2717.1117.2617.26-1.93%15,110
Jan 16, 202517.3417.6017.2817.6017.600.46%13,014
Jan 15, 202517.6617.6617.4117.5217.52-2.08%31,142
Jan 14, 202517.9318.0317.8917.8917.89-2.38%7,312
Jan 13, 202518.5018.5018.2418.3318.331.43%12,382
Jan 10, 202517.9718.1517.9718.0718.073.38%12,722
Jan 8, 202517.5017.6217.3917.4817.481.06%2,928
Jan 7, 202517.0317.3017.0317.3017.302.10%5,000
Jan 6, 202516.8417.0916.8416.9416.94-1.17%12,514
Jan 3, 202517.3017.3017.1417.1417.14-1.95%7,208
Jan 2, 202517.2717.5317.2717.4817.480.87%3,905
Dec 31, 202417.2817.4917.2817.3317.33-0.06%17,441
Dec 30, 202417.3017.4017.1617.3417.341.76%15,055
Dec 27, 202417.0917.0917.0317.0417.041.01%2,264
Dec 26, 202416.9216.9216.8216.8716.870.60%15,223
Dec 24, 202416.9416.9416.7016.7716.770.36%5,998
Dec 23, 202417.0317.0316.7116.7116.71-3.47%14,201
Dec 20, 202417.4117.4117.1417.3117.06-0.18%11,704
Dec 19, 202417.2517.3717.1017.3417.09-1.07%6,943
Dec 18, 202417.4017.5317.3917.5317.284.84%17,888
Dec 17, 202417.0417.0416.7016.7216.480.54%15,155
Dec 16, 202416.5316.6516.5316.6316.391.65%4,793
Dec 13, 202416.4816.5516.3416.3616.13-0.73%8,604
Dec 12, 202416.3416.5116.3416.4816.241.26%7,930
Dec 11, 202416.3316.3616.2816.2816.04-0.93%6,882
Dec 10, 202416.3116.4316.3116.4316.193.71%1,309
Dec 9, 202415.9615.9615.6215.8415.61-4.69%7,709
Dec 6, 202416.4316.6216.4316.6216.381.16%6,359
Dec 5, 202416.5516.5516.4316.4316.19-1.91%5,897
Dec 4, 202416.8016.8316.7116.7516.51-0.71%9,353
Dec 3, 202416.9517.1616.7616.8716.630.07%13,723
Dec 2, 202416.8916.8916.7516.8616.62-0.54%4,310
Nov 29, 202417.2217.2216.9016.9516.71-0.59%2,804
Nov 27, 202416.9817.1116.8017.0516.81-0.41%7,547
Nov 26, 202416.8617.1316.8617.1216.871.06%6,358
Nov 25, 202416.8316.9416.7416.9416.70-0.24%12,569
Nov 22, 202417.0417.0716.8616.9816.740.12%3,735
Nov 21, 202416.9516.9816.8616.9616.720.44%6,849
Nov 20, 202416.9416.9616.8416.8916.640.58%6,217
Nov 19, 202416.8416.8416.7216.7916.550.07%6,006
Nov 18, 202416.9716.9716.7716.7816.54-2.12%5,039
Nov 15, 202417.2117.2217.1417.1416.890.02%11,779
Nov 14, 202416.9817.1816.9417.1416.890.92%4,945
Nov 13, 202416.8217.0216.8216.9816.741.43%7,844
Nov 12, 202416.5516.9016.5516.7416.504.17%15,089
Nov 11, 202416.0416.1516.0316.0715.841.45%47,343
Nov 8, 202415.5915.9615.5915.8415.614.62%9,711
Nov 7, 202415.3315.3415.0415.1414.92-4.84%22,989
Nov 6, 202415.9516.1015.8315.9115.683.14%21,664
Nov 5, 202415.4615.5015.3715.4315.20-1.12%6,361
Nov 4, 202415.7415.9015.6015.6015.38-2.73%7,090
Nov 1, 202415.7416.0615.7416.0415.81-0.39%8,091
Oct 31, 202416.1816.2316.0616.1015.871.58%15,981
Oct 30, 202415.8515.8515.7315.8515.621.93%5,503
Oct 29, 202415.5015.5815.4715.5515.330.45%1,404
Oct 28, 202415.4815.4915.3915.4815.26-0.64%3,251
Oct 25, 202415.3615.5915.3615.5815.360.25%5,979
Oct 24, 202415.5515.5715.5415.5415.320.52%4,240
Oct 23, 202415.4115.4915.4115.4615.241.38%6,826
Oct 22, 202415.3015.3415.2215.2515.030.24%1,949
Oct 21, 202415.1915.2915.1815.2115.001.29%2,299
Oct 18, 202415.0115.0614.9315.0214.80-1.70%2,697
Oct 17, 202415.3015.3615.2415.2815.060.39%5,725
Oct 16, 202415.3015.3015.1715.2215.00-1.30%5,894
Oct 15, 202415.1415.5315.1415.4215.204.05%6,594
Oct 14, 202414.9314.9314.7814.8214.610.50%50,687
Oct 11, 202415.0515.0714.7514.7514.53-1.36%2,991
Oct 10, 202415.0015.0014.9014.9514.74-0.47%7,798
Oct 9, 202415.1715.1714.9015.0214.801.69%5,810
Oct 8, 202414.7915.1214.7714.7714.564.01%38,973
Oct 7, 202414.2114.3814.0614.2014.00-0.56%46,598
Oct 4, 202414.4414.5514.2814.2814.08-2.43%24,545
Oct 3, 202414.7214.7314.5914.6414.432.41%19,558
Oct 2, 202414.3314.4214.2714.2914.09-3.45%19,171
Oct 1, 202415.0515.1414.8014.8014.59-1.33%40,037
Sep 30, 202414.7515.1414.7515.0014.792.92%18,477
Sep 27, 202414.4814.6214.4314.5814.370.38%2,663
Sep 26, 202414.5614.7414.3514.5214.31-7.40%16,635
Sep 25, 202415.5015.7715.4615.6815.461.16%7,860
Sep 24, 202415.8915.9015.4915.5015.07-7.02%16,443
Sep 23, 202416.5816.6916.5816.6716.21-0.83%13,761
Sep 20, 202416.9316.9316.8116.8116.34-0.05%2,214
Sep 19, 202416.9017.1016.7516.8216.35-4.14%5,020
Sep 18, 202417.4017.5417.4017.5417.060.94%1,207
Sep 17, 202417.4017.4317.3817.3816.90-0.43%18,008
Sep 16, 202417.4817.4817.4217.4616.97-0.20%644
Sep 13, 202417.5817.5817.4917.4917.00-1.50%6,988
Sep 12, 202417.9817.9817.7617.7617.26-1.56%4,427
Sep 11, 202418.2618.6218.0418.0417.54-1.28%7,722
Sep 10, 202418.3618.4018.2718.2717.760.66%626
Sep 9, 202418.3418.3418.0918.1517.65-1.58%4,694
Sep 6, 202418.3318.4418.3318.4417.933.68%2,241
Sep 5, 202417.7517.8017.7517.7917.29-0.13%1,183
Sep 4, 202417.9817.9817.6317.8117.31-0.06%7,069
Sep 3, 202417.5017.8317.5017.8217.324.27%18,007
Aug 30, 202417.0117.0917.0117.0916.61-0.34%553
Aug 29, 202417.0017.1517.0017.1516.67-0.09%1,361
Aug 28, 202417.1017.2417.1017.1716.691.27%1,673
Aug 27, 202417.0017.0016.9116.9516.48-0.13%1,608
Aug 26, 202417.0017.0016.9716.9716.501.71%509