Skip to main content
ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
15.24
+0.11 (0.73%)
Feb 21, 2025, 4:00 PM EST - Market closed

EEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.3315.3315.2415.2415.240.73%9,039
Feb 20, 202515.1315.2715.1315.1315.13-2.04%17,271
Feb 19, 202515.4515.4715.4215.4515.450.49%5,305
Feb 18, 202515.3915.4415.3715.3715.37-1.35%12,674
Feb 14, 202515.6515.6515.5415.5815.58-1.02%14,883
Feb 13, 202516.2216.2215.7215.7415.74-1.74%32,422
Feb 12, 202515.9316.0715.9316.0216.02-1.06%20,787
Feb 11, 202516.2116.2116.1416.1916.191.06%5,675
Feb 10, 202516.0816.1016.0216.0216.02-2.38%6,126
Feb 7, 202516.3416.4116.3416.4116.41-0.12%9,565
Feb 6, 202516.4216.4316.3416.4316.43-0.27%12,516
Feb 5, 202516.4916.5116.4816.4816.480.27%8,594
Feb 4, 202516.5316.5316.2916.4316.43-2.61%15,476
Feb 3, 202517.2017.2016.8516.8716.870.42%46,907
Jan 31, 202516.4616.8116.4616.8016.802.31%31,684
Jan 30, 202516.7016.7016.3616.4216.42-3.13%29,043
Jan 29, 202516.9016.9816.9016.9516.95-0.06%3,938
Jan 28, 202517.3017.3116.9616.9616.96-1.47%1,870
Jan 27, 202517.1217.2817.0917.2117.214.07%3,571
Jan 24, 202516.7116.7116.5416.5416.54-1.49%16,114
Jan 23, 202516.9916.9916.7616.7916.79-0.65%13,031
Jan 22, 202516.7516.9216.7516.9016.900.12%22,860
Jan 21, 202517.0017.0116.8716.8816.88-2.20%13,788
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