ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
9.87
-0.12 (-1.24%)
Oct 8, 2025, 4:00 PM EDT - Market closed
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.81 | 10.01 | 9.81 | 9.99 | 9.99 | 1.54% | 6,096 |
| Oct 6, 2025 | 9.85 | 9.85 | 9.82 | 9.84 | 9.84 | -0.96% | 5,945 |
| Oct 3, 2025 | 9.88 | 9.99 | 9.88 | 9.94 | 9.94 | -0.47% | 17,801 |
| Oct 2, 2025 | 9.93 | 10.02 | 9.93 | 9.98 | 9.98 | -0.84% | 3,460 |
| Oct 1, 2025 | 10.10 | 10.11 | 10.05 | 10.07 | 10.07 | -1.53% | 9,962 |
| Sep 30, 2025 | 10.24 | 10.25 | 10.23 | 10.23 | 10.23 | -0.80% | 3,123 |
| Sep 29, 2025 | 10.28 | 10.34 | 10.28 | 10.31 | 10.31 | -2.02% | 6,786 |
| Sep 26, 2025 | 10.59 | 10.62 | 10.48 | 10.52 | 10.52 | 0.67% | 5,405 |
| Sep 25, 2025 | 10.49 | 10.53 | 10.42 | 10.45 | 10.45 | 1.02% | 41,323 |
| Sep 24, 2025 | 10.31 | 10.35 | 10.29 | 10.34 | 10.34 | -0.61% | 4,350 |
| Sep 23, 2025 | 10.38 | 10.44 | 10.30 | 10.41 | 10.28 | 0.02% | 49,306 |
| Sep 22, 2025 | 10.49 | 10.49 | 10.39 | 10.41 | 10.28 | -0.71% | 9,714 |
| Sep 19, 2025 | 10.52 | 10.53 | 10.47 | 10.48 | 10.35 | 0.34% | 6,440 |
| Sep 18, 2025 | 10.57 | 10.57 | 10.45 | 10.45 | 10.32 | 0.72% | 5,601 |
| Sep 17, 2025 | 10.39 | 10.39 | 10.36 | 10.37 | 10.25 | -0.91% | 13,738 |
| Sep 16, 2025 | 10.46 | 10.47 | 10.45 | 10.47 | 10.34 | -1.64% | 2,964 |
| Sep 15, 2025 | 10.67 | 10.67 | 10.61 | 10.64 | 10.51 | -1.15% | 7,083 |
| Sep 12, 2025 | 10.78 | 10.80 | 10.74 | 10.76 | 10.63 | -0.06% | 3,915 |
| Sep 11, 2025 | 10.85 | 10.85 | 10.75 | 10.77 | 10.64 | -2.77% | 6,000 |
| Sep 10, 2025 | 11.05 | 11.09 | 11.00 | 11.08 | 10.94 | -1.32% | 22,988 |
| Sep 9, 2025 | 11.23 | 11.23 | 11.19 | 11.23 | 11.09 | -1.10% | 12,471 |
| Sep 8, 2025 | 11.44 | 11.45 | 11.35 | 11.35 | 11.21 | -1.73% | 39,455 |
| Sep 5, 2025 | 11.57 | 11.66 | 11.47 | 11.55 | 11.41 | -2.42% | 4,247 |
| Sep 4, 2025 | 11.91 | 11.91 | 11.84 | 11.84 | 11.69 | 0.65% | 426 |
| Sep 3, 2025 | 11.80 | 11.80 | 11.75 | 11.76 | 11.62 | -0.68% | 3,575 |
| Sep 2, 2025 | 12.04 | 12.04 | 11.83 | 11.84 | 11.70 | 1.28% | 6,472 |
| Aug 29, 2025 | 11.87 | 11.87 | 11.69 | 11.69 | 11.55 | 0.04% | 8,813 |
| Aug 28, 2025 | 11.76 | 11.76 | 11.68 | 11.69 | 11.54 | -0.72% | 4,510 |
| Aug 27, 2025 | 11.86 | 11.92 | 11.75 | 11.77 | 11.63 | 1.39% | 21,543 |
| Aug 26, 2025 | 11.59 | 11.64 | 11.59 | 11.61 | 11.47 | 0.34% | 6,994 |
| Aug 25, 2025 | 11.45 | 11.57 | 11.45 | 11.57 | 11.43 | 1.06% | 4,704 |
| Aug 22, 2025 | 11.75 | 11.75 | 11.43 | 11.45 | 11.31 | -3.75% | 27,585 |
| Aug 21, 2025 | 11.89 | 11.91 | 11.86 | 11.90 | 11.75 | 0.38% | 11,534 |
| Aug 20, 2025 | 11.88 | 11.94 | 11.84 | 11.85 | 11.71 | 0.42% | 2,290 |
| Aug 19, 2025 | 11.70 | 11.83 | 11.70 | 11.80 | 11.66 | 1.59% | 23,747 |
| Aug 18, 2025 | 11.64 | 11.67 | 11.60 | 11.62 | 11.48 | -1.06% | 34,059 |
| Aug 15, 2025 | 11.68 | 11.76 | 11.68 | 11.74 | 11.60 | -0.31% | 3,690 |
| Aug 14, 2025 | 11.72 | 11.81 | 11.71 | 11.78 | 11.63 | 2.47% | 25,062 |
| Aug 13, 2025 | 11.45 | 11.51 | 11.43 | 11.49 | 11.35 | -2.29% | 11,882 |
| Aug 12, 2025 | 11.94 | 11.94 | 11.75 | 11.76 | 11.62 | -2.43% | 17,653 |
| Aug 11, 2025 | 11.95 | 12.06 | 11.95 | 12.05 | 11.91 | 0.36% | 5,295 |
| Aug 8, 2025 | 12.02 | 12.02 | 12.00 | 12.01 | 11.87 | 0.59% | 6,491 |
| Aug 7, 2025 | 11.88 | 11.98 | 11.88 | 11.94 | 11.80 | -1.74% | 9,304 |
| Aug 6, 2025 | 12.22 | 12.22 | 12.13 | 12.15 | 12.00 | -0.58% | 7,450 |
| Aug 5, 2025 | 12.17 | 12.28 | 12.16 | 12.22 | 12.07 | -0.94% | 12,968 |
| Aug 4, 2025 | 12.33 | 12.35 | 12.25 | 12.34 | 12.19 | -1.83% | 3,225 |
| Aug 1, 2025 | 12.52 | 12.67 | 12.52 | 12.57 | 12.42 | 1.40% | 7,506 |
| Jul 31, 2025 | 12.32 | 12.40 | 12.28 | 12.39 | 12.24 | 1.13% | 13,458 |
| Jul 30, 2025 | 12.12 | 12.27 | 12.10 | 12.26 | 12.11 | 1.54% | 19,245 |
| Jul 29, 2025 | 12.02 | 12.08 | 12.02 | 12.07 | 11.92 | 0.07% | 12,637 |