ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
15.91
+0.60 (3.93%)
At close: Mar 28, 2025, 3:59 PM
16.23
+0.32 (2.02%)
Pre-market: Mar 31, 2025, 6:00 AM EDT
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.69 | 15.92 | 15.69 | 15.91 | 15.91 | 3.93% | 6,610 |
| Mar 27, 2025 | 15.33 | 15.33 | 15.26 | 15.31 | 15.31 | -1.00% | 2,053 |
| Mar 26, 2025 | 15.28 | 15.52 | 15.28 | 15.47 | 15.47 | 0.49% | 7,882 |
| Mar 25, 2025 | 15.29 | 15.39 | 15.29 | 15.39 | 15.28 | 0.65% | 6,813 |
| Mar 24, 2025 | 15.29 | 15.34 | 15.25 | 15.29 | 15.18 | -1.00% | 21,599 |
| Mar 21, 2025 | 15.52 | 15.52 | 15.45 | 15.45 | 15.33 | 0.97% | 23,412 |
| Mar 20, 2025 | 15.25 | 15.30 | 15.25 | 15.30 | 15.19 | 2.16% | 5,015 |
| Mar 19, 2025 | 15.09 | 15.10 | 14.94 | 14.97 | 14.87 | -0.58% | 4,572 |
| Mar 18, 2025 | 15.08 | 15.08 | 15.00 | 15.06 | 14.95 | 1.22% | 7,084 |
| Mar 17, 2025 | 15.19 | 15.19 | 14.88 | 14.88 | 14.77 | -3.63% | 18,202 |
| Mar 14, 2025 | 15.60 | 15.60 | 15.44 | 15.44 | 15.33 | -3.38% | 20,910 |
| Mar 13, 2025 | 16.03 | 16.04 | 15.98 | 15.98 | 15.87 | 0.63% | 1,158 |
| Mar 12, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.77 | -0.85% | 784 |
| Mar 11, 2025 | 15.94 | 16.02 | 15.94 | 16.02 | 15.90 | -1.74% | 947 |
| Mar 10, 2025 | 16.06 | 16.36 | 15.93 | 16.30 | 16.18 | 4.95% | 7,582 |
| Mar 7, 2025 | 15.53 | 15.81 | 15.53 | 15.53 | 15.42 | -0.95% | 11,972 |
| Mar 6, 2025 | 15.51 | 15.68 | 15.49 | 15.68 | 15.57 | 1.10% | 28,341 |
| Mar 5, 2025 | 15.91 | 15.91 | 15.44 | 15.51 | 15.40 | -5.78% | 15,168 |
| Mar 4, 2025 | 16.72 | 16.72 | 16.34 | 16.46 | 16.34 | -1.75% | 5,368 |
| Mar 3, 2025 | 16.24 | 16.85 | 16.24 | 16.76 | 16.63 | 1.85% | 2,743 |
| Feb 28, 2025 | 16.55 | 16.59 | 16.43 | 16.45 | 16.33 | 3.01% | 6,038 |
| Feb 27, 2025 | 15.84 | 15.97 | 15.82 | 15.97 | 15.86 | 3.78% | 2,840 |
| Feb 26, 2025 | 15.30 | 15.39 | 15.24 | 15.39 | 15.28 | -1.92% | 1,595 |
| Feb 25, 2025 | 15.62 | 15.72 | 15.62 | 15.69 | 15.58 | -0.06% | 4,332 |
| Feb 24, 2025 | 15.52 | 15.70 | 15.50 | 15.70 | 15.59 | 3.02% | 38,141 |
| Feb 21, 2025 | 15.33 | 15.33 | 15.24 | 15.24 | 15.13 | 0.73% | 9,039 |
| Feb 20, 2025 | 15.13 | 15.27 | 15.13 | 15.13 | 15.02 | -2.04% | 17,271 |
| Feb 19, 2025 | 15.45 | 15.47 | 15.42 | 15.45 | 15.33 | 0.49% | 5,305 |
| Feb 18, 2025 | 15.39 | 15.44 | 15.37 | 15.37 | 15.26 | -1.35% | 12,674 |
| Feb 14, 2025 | 15.65 | 15.65 | 15.54 | 15.58 | 15.47 | -1.02% | 14,883 |
| Feb 13, 2025 | 16.22 | 16.22 | 15.72 | 15.74 | 15.63 | -1.74% | 32,422 |
| Feb 12, 2025 | 15.93 | 16.07 | 15.93 | 16.02 | 15.90 | -1.06% | 20,787 |
| Feb 11, 2025 | 16.21 | 16.21 | 16.14 | 16.19 | 16.07 | 1.06% | 5,675 |
| Feb 10, 2025 | 16.08 | 16.10 | 16.02 | 16.02 | 15.91 | -2.38% | 6,126 |
| Feb 7, 2025 | 16.34 | 16.41 | 16.34 | 16.41 | 16.29 | -0.12% | 9,565 |
| Feb 6, 2025 | 16.42 | 16.43 | 16.34 | 16.43 | 16.31 | -0.27% | 12,516 |
| Feb 5, 2025 | 16.49 | 16.51 | 16.48 | 16.48 | 16.36 | 0.27% | 8,594 |
| Feb 4, 2025 | 16.53 | 16.53 | 16.29 | 16.43 | 16.31 | -2.61% | 15,476 |
| Feb 3, 2025 | 17.20 | 17.20 | 16.85 | 16.87 | 16.75 | 0.42% | 46,907 |
| Jan 31, 2025 | 16.46 | 16.81 | 16.46 | 16.80 | 16.68 | 2.31% | 31,684 |
| Jan 30, 2025 | 16.70 | 16.70 | 16.36 | 16.42 | 16.30 | -3.13% | 29,043 |
| Jan 29, 2025 | 16.90 | 16.98 | 16.90 | 16.95 | 16.83 | -0.06% | 3,938 |
| Jan 28, 2025 | 17.30 | 17.31 | 16.96 | 16.96 | 16.84 | -1.47% | 1,870 |
| Jan 27, 2025 | 17.12 | 17.28 | 17.09 | 17.21 | 17.09 | 4.07% | 3,571 |
| Jan 24, 2025 | 16.71 | 16.71 | 16.54 | 16.54 | 16.42 | -1.49% | 16,114 |
| Jan 23, 2025 | 16.99 | 16.99 | 16.76 | 16.79 | 16.67 | -0.65% | 13,031 |
| Jan 22, 2025 | 16.75 | 16.92 | 16.75 | 16.90 | 16.78 | 0.12% | 22,860 |
| Jan 21, 2025 | 17.00 | 17.01 | 16.87 | 16.88 | 16.76 | -2.20% | 13,788 |
| Jan 17, 2025 | 17.11 | 17.27 | 17.11 | 17.26 | 17.14 | -1.93% | 15,110 |
| Jan 16, 2025 | 17.34 | 17.60 | 17.28 | 17.60 | 17.47 | 0.46% | 13,014 |