ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
9.80
+0.07 (0.77%)
Nov 7, 2025, 4:00 PM EST - Market closed
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.00 | 10.04 | 9.81 | 9.81 | 9.81 | 0.82% | 18,323 |
| Nov 6, 2025 | 9.60 | 9.77 | 9.60 | 9.73 | 9.73 | 1.43% | 18,991 |
| Nov 5, 2025 | 9.63 | 9.67 | 9.55 | 9.59 | 9.59 | -1.76% | 46,025 |
| Nov 4, 2025 | 9.68 | 9.76 | 9.63 | 9.76 | 9.76 | 3.89% | 40,472 |
| Nov 3, 2025 | 9.49 | 9.50 | 9.39 | 9.40 | 9.40 | -1.24% | 2,716 |
| Oct 31, 2025 | 9.56 | 9.59 | 9.51 | 9.51 | 9.51 | 0.37% | 7,308 |
| Oct 30, 2025 | 9.46 | 9.48 | 9.41 | 9.48 | 9.48 | 2.05% | 41,740 |
| Oct 29, 2025 | 9.22 | 9.32 | 9.20 | 9.29 | 9.29 | -1.03% | 10,418 |
| Oct 28, 2025 | 9.47 | 9.49 | 9.37 | 9.39 | 9.39 | 0.05% | 20,852 |
| Oct 27, 2025 | 9.38 | 9.44 | 9.37 | 9.38 | 9.38 | -2.07% | 35,960 |
| Oct 24, 2025 | 9.55 | 9.59 | 9.55 | 9.58 | 9.58 | -1.31% | 36,247 |
| Oct 23, 2025 | 9.78 | 9.78 | 9.66 | 9.71 | 9.71 | -1.66% | 40,365 |
| Oct 22, 2025 | 9.76 | 9.96 | 9.74 | 9.87 | 9.87 | 0.14% | 25,963 |
| Oct 21, 2025 | 9.73 | 9.86 | 9.73 | 9.86 | 9.86 | 2.39% | 58,985 |
| Oct 20, 2025 | 9.75 | 9.75 | 9.61 | 9.63 | 9.63 | -2.68% | 58,761 |
| Oct 17, 2025 | 9.99 | 9.99 | 9.88 | 9.89 | 9.89 | 0.02% | 3,042 |
| Oct 16, 2025 | 9.78 | 9.90 | 9.78 | 9.89 | 9.89 | -1.34% | 9,450 |
| Oct 15, 2025 | 10.06 | 10.06 | 9.95 | 10.02 | 10.02 | -2.99% | 16,595 |
| Oct 14, 2025 | 10.44 | 10.44 | 10.29 | 10.33 | 10.33 | 1.73% | 4,866 |
| Oct 13, 2025 | 10.25 | 10.27 | 10.09 | 10.16 | 10.16 | -5.80% | 20,218 |
| Oct 10, 2025 | 10.03 | 10.81 | 10.01 | 10.78 | 10.78 | 7.16% | 68,630 |
| Oct 9, 2025 | 9.83 | 10.09 | 9.83 | 10.06 | 10.06 | 2.08% | 43,321 |
| Oct 8, 2025 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | -1.39% | 13,317 |
| 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 |