ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
16.98
+0.02 (0.12%)
Nov 22, 2024, 4:00 PM EST - Market closed
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 17.04 | 17.07 | 16.86 | 16.98 | 16.98 | 0.12% | 3,735 |
| Nov 21, 2024 | 16.95 | 16.98 | 16.86 | 16.96 | 16.96 | 0.44% | 6,849 |
| Nov 20, 2024 | 16.94 | 16.96 | 16.84 | 16.89 | 16.89 | 0.58% | 6,217 |
| Nov 19, 2024 | 16.84 | 16.84 | 16.72 | 16.79 | 16.79 | 0.07% | 6,006 |
| Nov 18, 2024 | 16.97 | 16.97 | 16.77 | 16.78 | 16.78 | -2.12% | 5,039 |
| Nov 15, 2024 | 17.21 | 17.22 | 17.14 | 17.14 | 17.14 | 0.02% | 11,779 |
| Nov 14, 2024 | 16.98 | 17.18 | 16.94 | 17.14 | 17.14 | 0.92% | 4,945 |
| Nov 13, 2024 | 16.82 | 17.02 | 16.82 | 16.98 | 16.98 | 1.43% | 7,844 |
| Nov 12, 2024 | 16.55 | 16.90 | 16.55 | 16.74 | 16.74 | 4.17% | 15,089 |
| Nov 11, 2024 | 16.04 | 16.15 | 16.03 | 16.07 | 16.07 | 1.45% | 47,343 |
| Nov 8, 2024 | 15.59 | 15.96 | 15.59 | 15.84 | 15.84 | 4.62% | 9,711 |
| Nov 7, 2024 | 15.33 | 15.34 | 15.04 | 15.14 | 15.14 | -4.84% | 22,989 |
| Nov 6, 2024 | 15.95 | 16.10 | 15.83 | 15.91 | 15.91 | 3.14% | 21,664 |
| Nov 5, 2024 | 15.46 | 15.50 | 15.37 | 15.43 | 15.43 | -1.12% | 6,361 |
| Nov 4, 2024 | 15.74 | 15.90 | 15.60 | 15.60 | 15.60 | -2.73% | 7,090 |
| Nov 1, 2024 | 15.74 | 16.06 | 15.74 | 16.04 | 16.04 | -0.39% | 8,091 |
| Oct 31, 2024 | 16.18 | 16.23 | 16.06 | 16.10 | 16.10 | 1.58% | 15,981 |
| Oct 30, 2024 | 15.85 | 15.85 | 15.73 | 15.85 | 15.85 | 1.93% | 5,503 |
| Oct 29, 2024 | 15.50 | 15.58 | 15.47 | 15.55 | 15.55 | 0.45% | 1,404 |
| Oct 28, 2024 | 15.48 | 15.49 | 15.39 | 15.48 | 15.48 | -0.64% | 3,251 |
| Oct 25, 2024 | 15.36 | 15.59 | 15.36 | 15.58 | 15.58 | 0.25% | 5,979 |
| Oct 24, 2024 | 15.55 | 15.57 | 15.54 | 15.54 | 15.54 | 0.52% | 4,240 |
| Oct 23, 2024 | 15.41 | 15.49 | 15.41 | 15.46 | 15.46 | 1.38% | 6,826 |
| Oct 22, 2024 | 15.30 | 15.34 | 15.22 | 15.25 | 15.25 | 0.24% | 1,949 |
| Oct 21, 2024 | 15.19 | 15.29 | 15.18 | 15.21 | 15.21 | 1.29% | 2,299 |
| Oct 18, 2024 | 15.01 | 15.06 | 14.93 | 15.02 | 15.02 | -1.70% | 2,697 |
| Oct 17, 2024 | 15.30 | 15.36 | 15.24 | 15.28 | 15.28 | 0.39% | 5,725 |
| Oct 16, 2024 | 15.30 | 15.30 | 15.17 | 15.22 | 15.22 | -1.30% | 5,894 |
| Oct 15, 2024 | 15.14 | 15.53 | 15.14 | 15.42 | 15.42 | 4.05% | 6,594 |
| Oct 14, 2024 | 14.93 | 14.93 | 14.78 | 14.82 | 14.82 | 0.50% | 50,687 |
| Oct 11, 2024 | 15.05 | 15.07 | 14.75 | 14.75 | 14.75 | -1.36% | 2,991 |
| Oct 10, 2024 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | -0.47% | 7,798 |
| Oct 9, 2024 | 15.17 | 15.17 | 14.90 | 15.02 | 15.02 | 1.69% | 5,810 |
| Oct 8, 2024 | 14.79 | 15.12 | 14.77 | 14.77 | 14.77 | 4.01% | 38,973 |
| Oct 7, 2024 | 14.21 | 14.38 | 14.06 | 14.20 | 14.20 | -0.56% | 46,598 |
| Oct 4, 2024 | 14.44 | 14.55 | 14.28 | 14.28 | 14.28 | -2.43% | 24,545 |
| Oct 3, 2024 | 14.72 | 14.73 | 14.59 | 14.64 | 14.64 | 2.41% | 19,558 |
| Oct 2, 2024 | 14.33 | 14.42 | 14.27 | 14.29 | 14.29 | -3.45% | 19,171 |
| Oct 1, 2024 | 15.05 | 15.14 | 14.80 | 14.80 | 14.80 | -1.33% | 40,037 |
| Sep 30, 2024 | 14.75 | 15.14 | 14.75 | 15.00 | 15.00 | 2.92% | 18,477 |
| Sep 27, 2024 | 14.48 | 14.62 | 14.43 | 14.58 | 14.58 | 0.38% | 2,663 |
| Sep 26, 2024 | 14.56 | 14.74 | 14.35 | 14.52 | 14.52 | -7.40% | 16,635 |
| Sep 25, 2024 | 15.50 | 15.77 | 15.46 | 15.68 | 15.68 | 1.16% | 7,860 |
| Sep 24, 2024 | 15.89 | 15.90 | 15.49 | 15.50 | 15.29 | -7.02% | 16,443 |
| Sep 23, 2024 | 16.58 | 16.69 | 16.58 | 16.67 | 16.44 | -0.83% | 13,761 |
| Sep 20, 2024 | 16.93 | 16.93 | 16.81 | 16.81 | 16.58 | -0.05% | 2,214 |
| Sep 19, 2024 | 16.90 | 17.10 | 16.75 | 16.82 | 16.59 | -4.14% | 5,020 |
| Sep 18, 2024 | 17.40 | 17.54 | 17.40 | 17.54 | 17.30 | 0.94% | 1,207 |
| Sep 17, 2024 | 17.40 | 17.43 | 17.38 | 17.38 | 17.14 | -0.43% | 18,008 |
| Sep 16, 2024 | 17.48 | 17.48 | 17.42 | 17.46 | 17.22 | -0.20% | 644 |
| Sep 13, 2024 | 17.58 | 17.58 | 17.49 | 17.49 | 17.25 | -1.50% | 6,988 |
| Sep 12, 2024 | 17.98 | 17.98 | 17.76 | 17.76 | 17.51 | -1.56% | 4,427 |
| Sep 11, 2024 | 18.26 | 18.62 | 18.04 | 18.04 | 17.79 | -1.28% | 7,722 |
| Sep 10, 2024 | 18.36 | 18.40 | 18.27 | 18.27 | 18.02 | 0.66% | 626 |
| Sep 9, 2024 | 18.34 | 18.34 | 18.09 | 18.15 | 17.90 | -1.58% | 4,694 |
| Sep 6, 2024 | 18.33 | 18.44 | 18.33 | 18.44 | 18.19 | 3.68% | 2,241 |
| Sep 5, 2024 | 17.75 | 17.80 | 17.75 | 17.79 | 17.54 | -0.13% | 1,183 |
| Sep 4, 2024 | 17.98 | 17.98 | 17.63 | 17.81 | 17.57 | -0.06% | 7,069 |
| Sep 3, 2024 | 17.50 | 17.83 | 17.50 | 17.82 | 17.58 | 4.27% | 18,007 |
| Aug 30, 2024 | 17.01 | 17.09 | 17.01 | 17.09 | 16.86 | -0.34% | 553 |
| Aug 29, 2024 | 17.00 | 17.15 | 17.00 | 17.15 | 16.92 | -0.09% | 1,361 |
| Aug 28, 2024 | 17.10 | 17.24 | 17.10 | 17.17 | 16.93 | 1.27% | 1,673 |
| Aug 27, 2024 | 17.00 | 17.00 | 16.91 | 16.95 | 16.72 | -0.13% | 1,608 |
| Aug 26, 2024 | 17.00 | 17.00 | 16.97 | 16.97 | 16.74 | 1.71% | 509 |
| Aug 23, 2024 | 16.75 | 16.77 | 16.63 | 16.69 | 16.46 | -3.31% | 1,735 |
| Aug 22, 2024 | 17.05 | 17.26 | 17.05 | 17.26 | 17.02 | 2.65% | 19,524 |
| Aug 21, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.58 | -0.69% | 332 |
| Aug 20, 2024 | 16.91 | 16.97 | 16.91 | 16.93 | 16.70 | 1.32% | 15,405 |
| Aug 19, 2024 | 16.78 | 16.84 | 16.66 | 16.71 | 16.48 | -2.02% | 18,241 |
| Aug 16, 2024 | 17.21 | 17.21 | 17.02 | 17.05 | 16.82 | -2.14% | 1,892 |
| Aug 15, 2024 | 17.55 | 17.55 | 17.36 | 17.43 | 17.19 | -2.21% | 4,757 |
| Aug 14, 2024 | 17.61 | 17.91 | 17.61 | 17.82 | 17.58 | 1.08% | 20,129 |
| Aug 13, 2024 | 17.85 | 17.85 | 17.63 | 17.63 | 17.39 | -1.95% | 716 |
| Aug 12, 2024 | 18.01 | 18.08 | 17.98 | 17.98 | 17.74 | -0.83% | 10,557 |
| Aug 9, 2024 | 18.11 | 18.26 | 18.04 | 18.13 | 17.88 | -0.94% | 8,498 |
| Aug 8, 2024 | 18.67 | 18.67 | 18.24 | 18.30 | 18.05 | -3.97% | 38,318 |
| Aug 7, 2024 | 18.62 | 19.09 | 18.50 | 19.06 | 18.80 | -1.73% | 14,273 |
| Aug 6, 2024 | 19.70 | 19.70 | 19.13 | 19.39 | 19.13 | -1.10% | 8,462 |
| Aug 5, 2024 | 20.57 | 20.57 | 19.39 | 19.61 | 19.34 | 5.83% | 12,623 |
| Aug 2, 2024 | 18.55 | 18.72 | 18.50 | 18.53 | 18.28 | 3.16% | 4,315 |
| Aug 1, 2024 | 17.48 | 18.08 | 17.45 | 17.96 | 17.72 | 3.73% | 2,871 |
| Jul 31, 2024 | 17.37 | 17.44 | 17.30 | 17.32 | 17.08 | -4.89% | 3,834 |
| Jul 30, 2024 | 18.24 | 18.26 | 18.21 | 18.21 | 17.96 | 0.84% | 1,169 |
| Jul 29, 2024 | 18.07 | 18.07 | 17.99 | 18.05 | 17.81 | 0.71% | 2,126 |
| Jul 26, 2024 | 17.67 | 17.98 | 17.67 | 17.93 | 17.68 | -1.66% | 2,175 |
| Jul 25, 2024 | 18.39 | 18.39 | 18.02 | 18.23 | 17.98 | 0.77% | 9,201 |
| Jul 24, 2024 | 17.80 | 18.09 | 17.80 | 18.09 | 17.84 | 2.84% | 6,224 |
| Jul 23, 2024 | 17.57 | 17.62 | 17.48 | 17.59 | 17.35 | 1.84% | 1,832 |
| Jul 22, 2024 | 17.31 | 17.32 | 17.26 | 17.27 | 17.04 | -1.66% | 6,294 |
| Jul 19, 2024 | 17.39 | 17.56 | 17.39 | 17.56 | 17.32 | 2.17% | 2,284 |
| Jul 18, 2024 | 17.05 | 17.25 | 17.05 | 17.19 | 16.96 | 2.02% | 711 |
| Jul 17, 2024 | 16.75 | 16.85 | 16.74 | 16.85 | 16.62 | 3.32% | 15,855 |
| Jul 16, 2024 | 16.33 | 16.33 | 16.31 | 16.31 | 16.09 | -1.31% | 1,432 |
| Jul 15, 2024 | 16.30 | 16.53 | 16.30 | 16.53 | 16.30 | 2.06% | 9,312 |
| Jul 12, 2024 | 16.11 | 16.19 | 16.09 | 16.19 | 15.97 | -0.53% | 2,551 |
| Jul 11, 2024 | 16.25 | 16.37 | 16.25 | 16.28 | 16.06 | -1.24% | 6,203 |
| Jul 10, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.26 | -1.02% | 185 |
| Jul 9, 2024 | 16.71 | 16.71 | 16.65 | 16.66 | 16.43 | -0.75% | 611 |
| Jul 8, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.55 | -0.19% | 186 |
| Jul 5, 2024 | 16.82 | 16.86 | 16.81 | 16.81 | 16.58 | -0.81% | 682 |