ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
11.69
-0.09 (-0.72%)
At close: Aug 28, 2025, 4:00 PM
11.69
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:10 PM EDT
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.77 | 11.77 | 11.76 | 11.76 | - | -0.08% | 107 |
| Aug 27, 2025 | 11.86 | 11.92 | 11.75 | 11.77 | 11.77 | 1.39% | 21,543 |
| Aug 26, 2025 | 11.59 | 11.64 | 11.59 | 11.61 | 11.61 | 0.34% | 6,994 |
| Aug 25, 2025 | 11.45 | 11.57 | 11.45 | 11.57 | 11.57 | 1.06% | 4,704 |
| Aug 22, 2025 | 11.75 | 11.75 | 11.43 | 11.45 | 11.45 | -3.75% | 27,585 |
| Aug 21, 2025 | 11.89 | 11.91 | 11.86 | 11.90 | 11.90 | 0.38% | 11,534 |
| Aug 20, 2025 | 11.88 | 11.94 | 11.84 | 11.85 | 11.85 | 0.42% | 2,290 |
| Aug 19, 2025 | 11.70 | 11.83 | 11.70 | 11.80 | 11.80 | 1.59% | 23,747 |
| Aug 18, 2025 | 11.64 | 11.67 | 11.60 | 11.62 | 11.62 | -1.06% | 34,059 |
| Aug 15, 2025 | 11.68 | 11.76 | 11.68 | 11.74 | 11.74 | -0.31% | 3,690 |
| Aug 14, 2025 | 11.72 | 11.81 | 11.71 | 11.78 | 11.78 | 2.47% | 25,062 |
| Aug 13, 2025 | 11.45 | 11.51 | 11.43 | 11.49 | 11.49 | -2.29% | 11,882 |
| Aug 12, 2025 | 11.94 | 11.94 | 11.75 | 11.76 | 11.76 | -2.43% | 17,653 |
| Aug 11, 2025 | 11.95 | 12.06 | 11.95 | 12.05 | 12.05 | 0.36% | 5,295 |
| Aug 8, 2025 | 12.02 | 12.02 | 12.00 | 12.01 | 12.01 | 0.59% | 6,491 |
| Aug 7, 2025 | 11.88 | 11.98 | 11.88 | 11.94 | 11.94 | -1.74% | 9,304 |
| Aug 6, 2025 | 12.22 | 12.22 | 12.13 | 12.15 | 12.15 | -0.58% | 7,450 |
| Aug 5, 2025 | 12.17 | 12.28 | 12.16 | 12.22 | 12.22 | -0.94% | 12,968 |
| Aug 4, 2025 | 12.33 | 12.35 | 12.25 | 12.34 | 12.34 | -1.83% | 3,225 |
| Aug 1, 2025 | 12.52 | 12.67 | 12.52 | 12.57 | 12.57 | 1.40% | 7,506 |
| Jul 31, 2025 | 12.32 | 12.40 | 12.28 | 12.39 | 12.39 | 1.13% | 13,458 |
| Jul 30, 2025 | 12.12 | 12.27 | 12.10 | 12.26 | 12.26 | 1.54% | 19,245 |
| Jul 29, 2025 | 12.02 | 12.08 | 12.02 | 12.07 | 12.07 | 0.07% | 12,637 |
| Jul 28, 2025 | 12.03 | 12.12 | 12.02 | 12.06 | 12.06 | 1.40% | 71,930 |
| Jul 25, 2025 | 11.94 | 11.96 | 11.88 | 11.90 | 11.90 | 0.38% | 43,844 |
| Jul 24, 2025 | 11.74 | 11.85 | 11.74 | 11.85 | 11.85 | 1.31% | 37,200 |
| Jul 23, 2025 | 11.78 | 11.80 | 11.67 | 11.70 | 11.70 | -2.10% | 34,353 |
| Jul 22, 2025 | 12.04 | 12.04 | 11.92 | 11.95 | 11.95 | 0.24% | 3,320 |
| Jul 21, 2025 | 11.99 | 11.99 | 11.86 | 11.92 | 11.92 | -1.53% | 25,874 |
| Jul 18, 2025 | 11.98 | 12.13 | 11.97 | 12.10 | 12.10 | 0.75% | 6,052 |
| Jul 17, 2025 | 12.18 | 12.18 | 12.01 | 12.01 | 12.01 | -1.48% | 22,734 |
| Jul 16, 2025 | 12.33 | 12.39 | 12.18 | 12.20 | 12.20 | -0.50% | 6,978 |
| Jul 15, 2025 | 12.28 | 12.31 | 12.25 | 12.26 | 12.26 | -1.69% | 8,220 |
| Jul 14, 2025 | 12.49 | 12.50 | 12.47 | 12.47 | 12.47 | -0.18% | 3,736 |
| Jul 11, 2025 | 12.46 | 12.52 | 12.46 | 12.49 | 12.49 | 0.68% | 4,426 |
| Jul 10, 2025 | 12.45 | 12.46 | 12.40 | 12.41 | 12.41 | -0.42% | 14,740 |
| Jul 9, 2025 | 12.36 | 12.48 | 12.36 | 12.46 | 12.46 | 0.14% | 14,508 |
| Jul 8, 2025 | 12.45 | 12.45 | 12.41 | 12.44 | 12.44 | -1.03% | 10,648 |
| Jul 7, 2025 | 12.44 | 12.62 | 12.39 | 12.57 | 12.57 | 2.64% | 106,756 |
| Jul 3, 2025 | 12.26 | 12.26 | 12.19 | 12.25 | 12.25 | -0.84% | 14,666 |
| Jul 2, 2025 | 12.53 | 12.53 | 12.32 | 12.35 | 12.35 | -0.90% | 21,392 |
| Jul 1, 2025 | 12.39 | 12.48 | 12.39 | 12.46 | 12.46 | -0.03% | 24,092 |
| Jun 30, 2025 | 12.60 | 12.60 | 12.45 | 12.47 | 12.47 | -0.60% | 72,954 |
| Jun 27, 2025 | 12.53 | 12.56 | 12.53 | 12.54 | 12.54 | 0.71% | 7,026 |
| Jun 26, 2025 | 12.53 | 12.53 | 12.41 | 12.45 | 12.45 | -1.25% | 45,707 |
| Jun 25, 2025 | 12.63 | 12.66 | 12.57 | 12.61 | 12.61 | -1.13% | 17,685 |
| Jun 24, 2025 | 12.97 | 12.97 | 12.73 | 12.75 | 12.62 | -4.97% | 34,554 |
| Jun 23, 2025 | 13.72 | 13.76 | 13.42 | 13.42 | 13.28 | -1.71% | 14,640 |
| Jun 20, 2025 | 13.45 | 13.68 | 13.43 | 13.65 | 13.51 | 1.22% | 3,096 |
| Jun 18, 2025 | 13.45 | 13.49 | 13.43 | 13.49 | 13.35 | 0.22% | 3,104 |