ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
19.78
-0.05 (-0.25%)
Nov 28, 2025, 1:00 PM EST - Market closed
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.79 | 19.81 | 19.78 | 19.78 | 19.78 | -0.25% | 907 |
| Nov 26, 2025 | 19.91 | 19.91 | 19.80 | 19.83 | 19.83 | -1.53% | 2,300 |
| Nov 25, 2025 | 20.38 | 20.38 | 20.13 | 20.14 | 20.14 | -0.47% | 3,499 |
| Nov 24, 2025 | 20.80 | 20.80 | 20.23 | 20.24 | 20.24 | -2.14% | 3,721 |
| Nov 21, 2025 | 21.10 | 21.24 | 20.67 | 20.68 | 20.68 | 0.14% | 4,439 |
| Nov 20, 2025 | 19.82 | 20.65 | 19.82 | 20.65 | 20.65 | 2.88% | 2,608 |
| Nov 19, 2025 | 20.00 | 20.11 | 20.00 | 20.07 | 20.07 | 0.64% | 2,687 |
| Nov 18, 2025 | 20.04 | 20.16 | 19.90 | 19.95 | 19.95 | 0.83% | 7,597 |
| Nov 17, 2025 | 19.67 | 19.82 | 19.67 | 19.78 | 19.78 | 2.49% | 2,782 |
| Nov 14, 2025 | 19.68 | 19.68 | 19.14 | 19.30 | 19.30 | 0.05% | 5,011 |
| Nov 13, 2025 | 18.94 | 19.34 | 18.94 | 19.29 | 19.29 | 2.25% | 18,480 |
| Nov 12, 2025 | 18.92 | 18.94 | 18.87 | 18.87 | 18.87 | 0.03% | 806 |
| Nov 11, 2025 | 18.92 | 18.92 | 18.82 | 18.86 | 18.86 | -0.11% | 8,281 |
| Nov 10, 2025 | 19.06 | 19.16 | 18.86 | 18.88 | 18.88 | -3.72% | 24,867 |
| Nov 7, 2025 | 19.99 | 20.08 | 19.61 | 19.61 | 19.61 | 0.82% | 9,161 |
| Nov 6, 2025 | 19.20 | 19.54 | 19.20 | 19.45 | 19.45 | 1.43% | 9,495 |
| Nov 5, 2025 | 19.27 | 19.34 | 19.10 | 19.18 | 19.18 | -1.76% | 23,012 |
| Nov 4, 2025 | 19.35 | 19.52 | 19.26 | 19.52 | 19.52 | 3.89% | 20,236 |
| Nov 3, 2025 | 18.98 | 19.00 | 18.79 | 18.79 | 18.79 | -1.24% | 1,358 |
| Oct 31, 2025 | 19.12 | 19.18 | 19.02 | 19.03 | 19.03 | 0.37% | 3,654 |
| Oct 30, 2025 | 18.92 | 18.96 | 18.81 | 18.96 | 18.96 | 2.04% | 20,870 |
| Oct 29, 2025 | 18.44 | 18.64 | 18.40 | 18.58 | 18.58 | -1.03% | 5,209 |
| Oct 28, 2025 | 18.94 | 18.98 | 18.74 | 18.77 | 18.77 | 0.05% | 10,426 |
| Oct 27, 2025 | 18.76 | 18.88 | 18.74 | 18.76 | 18.76 | -2.07% | 17,980 |
| Oct 24, 2025 | 19.10 | 19.18 | 19.10 | 19.16 | 19.16 | -1.31% | 18,123 |
| Oct 23, 2025 | 19.56 | 19.56 | 19.32 | 19.41 | 19.41 | -1.66% | 20,182 |
| Oct 22, 2025 | 19.51 | 19.91 | 19.48 | 19.74 | 19.74 | 0.14% | 12,981 |
| Oct 21, 2025 | 19.46 | 19.71 | 19.46 | 19.71 | 19.71 | 2.39% | 29,492 |
| Oct 20, 2025 | 19.50 | 19.50 | 19.22 | 19.25 | 19.25 | -2.68% | 29,380 |
| Oct 17, 2025 | 19.98 | 19.98 | 19.76 | 19.78 | 19.78 | 0.02% | 1,521 |
| Oct 16, 2025 | 19.56 | 19.80 | 19.56 | 19.78 | 19.78 | -1.33% | 4,725 |
| Oct 15, 2025 | 20.12 | 20.12 | 19.90 | 20.04 | 20.04 | -2.99% | 8,297 |
| Oct 14, 2025 | 20.88 | 20.88 | 20.58 | 20.66 | 20.66 | 1.72% | 2,433 |
| Oct 13, 2025 | 20.50 | 20.54 | 20.18 | 20.31 | 20.31 | -5.79% | 10,109 |
| Oct 10, 2025 | 20.06 | 21.61 | 20.02 | 21.56 | 21.56 | 7.16% | 34,315 |
| Oct 9, 2025 | 19.66 | 20.19 | 19.66 | 20.12 | 20.12 | 2.08% | 21,660 |
| Oct 8, 2025 | 19.85 | 19.85 | 19.71 | 19.71 | 19.71 | -1.39% | 6,658 |
| Oct 7, 2025 | 19.62 | 20.02 | 19.62 | 19.99 | 19.99 | 1.54% | 3,048 |
| Oct 6, 2025 | 19.70 | 19.70 | 19.64 | 19.68 | 19.68 | -0.95% | 2,972 |
| Oct 3, 2025 | 19.75 | 19.98 | 19.75 | 19.87 | 19.87 | -0.48% | 8,900 |
| Oct 2, 2025 | 19.86 | 20.03 | 19.86 | 19.97 | 19.97 | -0.84% | 1,730 |
| Oct 1, 2025 | 20.20 | 20.22 | 20.10 | 20.14 | 20.14 | -1.53% | 4,981 |
| Sep 30, 2025 | 20.48 | 20.50 | 20.45 | 20.45 | 20.45 | -0.79% | 1,561 |
| Sep 29, 2025 | 20.56 | 20.68 | 20.56 | 20.61 | 20.61 | -2.03% | 3,393 |
| Sep 26, 2025 | 21.18 | 21.24 | 20.96 | 21.04 | 21.04 | 0.67% | 2,702 |
| Sep 25, 2025 | 20.98 | 21.06 | 20.84 | 20.90 | 20.90 | 1.02% | 20,661 |
| Sep 24, 2025 | 20.62 | 20.70 | 20.57 | 20.69 | 20.69 | -0.62% | 2,175 |
| Sep 23, 2025 | 20.76 | 20.88 | 20.60 | 20.82 | 20.56 | 0.02% | 24,653 |
| Sep 22, 2025 | 20.98 | 20.98 | 20.77 | 20.81 | 20.56 | -0.70% | 4,857 |
| Sep 19, 2025 | 21.04 | 21.06 | 20.94 | 20.96 | 20.71 | 0.33% | 3,220 |