ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
14.34
+0.34 (2.42%)
May 30, 2025, 4:00 PM - Market closed
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 14.35 | 14.40 | 14.30 | 14.34 | 14.34 | 2.45% | 18,950 |
| May 29, 2025 | 14.06 | 14.06 | 13.99 | 14.00 | 14.00 | -0.82% | 2,397 |
| May 28, 2025 | 14.11 | 14.14 | 14.05 | 14.11 | 14.11 | 1.02% | 7,225 |
| May 27, 2025 | 13.97 | 14.05 | 13.97 | 13.97 | 13.97 | 0.29% | 19,007 |
| May 23, 2025 | 14.11 | 14.11 | 13.89 | 13.93 | 13.93 | -0.90% | 13,170 |
| May 22, 2025 | 14.07 | 14.07 | 14.00 | 14.06 | 14.06 | 1.13% | 7,634 |
| May 21, 2025 | 13.75 | 13.93 | 13.75 | 13.90 | 13.90 | 0.29% | 7,904 |
| May 20, 2025 | 13.89 | 13.91 | 13.86 | 13.86 | 13.86 | 0.19% | 18,949 |
| May 19, 2025 | 13.99 | 13.99 | 13.82 | 13.83 | 13.83 | -0.25% | 4,652 |
| May 16, 2025 | 13.88 | 13.88 | 13.85 | 13.87 | 13.87 | 0.09% | 2,436 |
| May 15, 2025 | 13.88 | 13.88 | 13.86 | 13.86 | 13.86 | 0.27% | 3,784 |
| May 14, 2025 | 13.79 | 13.82 | 13.79 | 13.82 | 13.82 | -1.24% | 641 |
| May 13, 2025 | 14.21 | 14.21 | 13.93 | 13.99 | 13.99 | -0.64% | 50,018 |
| May 12, 2025 | 14.14 | 14.14 | 14.07 | 14.08 | 14.08 | -4.27% | 62,510 |
| May 9, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.15% | 231 |
| May 8, 2025 | 14.84 | 14.98 | 14.78 | 14.88 | 14.88 | 0.47% | 7,102 |
| May 7, 2025 | 14.80 | 14.81 | 14.80 | 14.81 | 14.81 | 2.07% | 1,493 |
| May 6, 2025 | 14.47 | 14.51 | 14.47 | 14.51 | 14.51 | 0.90% | 7,459 |
| May 5, 2025 | 14.32 | 14.40 | 14.32 | 14.38 | 14.38 | -1.67% | 41,886 |
| May 2, 2025 | 14.63 | 14.70 | 14.58 | 14.63 | 14.63 | -5.64% | 13,936 |
| May 1, 2025 | 15.46 | 15.50 | 15.41 | 15.50 | 15.50 | 0.41% | 38,226 |
| Apr 30, 2025 | 15.70 | 15.70 | 15.43 | 15.44 | 15.44 | -0.99% | 40,845 |
| Apr 29, 2025 | 15.55 | 15.59 | 15.55 | 15.59 | 15.59 | -0.26% | 44,359 |
| Apr 28, 2025 | 15.68 | 15.73 | 15.61 | 15.63 | 15.63 | -0.42% | 10,106 |
| Apr 25, 2025 | 15.89 | 15.89 | 15.68 | 15.70 | 15.70 | 0.65% | 22,398 |
| Apr 24, 2025 | 15.81 | 15.81 | 15.59 | 15.60 | 15.60 | -2.37% | 7,803 |
| Apr 23, 2025 | 15.82 | 16.00 | 15.68 | 15.98 | 15.98 | -2.23% | 16,522 |
| Apr 22, 2025 | 16.42 | 16.46 | 16.17 | 16.34 | 16.34 | -3.07% | 22,592 |
| Apr 21, 2025 | 16.57 | 17.03 | 16.57 | 16.86 | 16.86 | 0.20% | 15,031 |
| Apr 17, 2025 | 16.71 | 16.82 | 16.69 | 16.82 | 16.82 | -1.20% | 1,009 |
| Apr 16, 2025 | 16.87 | 17.17 | 16.77 | 17.03 | 17.03 | 2.00% | 19,523 |
| Apr 15, 2025 | 16.50 | 16.70 | 16.50 | 16.69 | 16.69 | 0.28% | 2,209 |
| Apr 14, 2025 | 16.67 | 16.79 | 16.52 | 16.65 | 16.65 | -2.10% | 11,511 |
| Apr 11, 2025 | 17.43 | 17.63 | 16.90 | 17.00 | 17.00 | -5.85% | 10,471 |
| Apr 10, 2025 | 17.86 | 18.35 | 17.75 | 18.06 | 18.06 | 3.11% | 13,899 |
| Apr 9, 2025 | 20.14 | 20.24 | 17.36 | 17.52 | 17.52 | -13.48% | 23,013 |
| Apr 8, 2025 | 18.47 | 20.56 | 18.47 | 20.25 | 20.25 | 3.45% | 29,681 |
| Apr 7, 2025 | 20.04 | 20.12 | 18.60 | 19.57 | 19.57 | 6.85% | 32,355 |
| Apr 4, 2025 | 17.86 | 18.50 | 17.86 | 18.32 | 18.32 | 11.13% | 29,940 |
| Apr 3, 2025 | 16.48 | 16.48 | 16.32 | 16.48 | 16.48 | 4.26% | 4,763 |
| Apr 2, 2025 | 15.87 | 15.87 | 15.81 | 15.81 | 15.81 | -0.33% | 1,352 |
| Apr 1, 2025 | 15.80 | 15.96 | 15.79 | 15.86 | 15.86 | -0.57% | 3,317 |
| Mar 31, 2025 | 16.27 | 16.29 | 15.95 | 15.95 | 15.95 | 0.24% | 7,328 |
| 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 |