ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
12.75
0.00 (0.00%)
Jun 24, 2025, 4:00 PM - Market open
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 12.97 | 12.97 | 12.73 | 12.75 | 12.75 | -4.97% | 34,554 |
| Jun 23, 2025 | 13.72 | 13.76 | 13.42 | 13.42 | 13.42 | -1.71% | 14,640 |
| Jun 20, 2025 | 13.45 | 13.68 | 13.43 | 13.65 | 13.65 | 1.22% | 3,096 |
| Jun 18, 2025 | 13.45 | 13.49 | 13.43 | 13.49 | 13.49 | 0.22% | 3,104 |
| Jun 17, 2025 | 13.26 | 13.50 | 13.25 | 13.46 | 13.46 | 2.27% | 32,022 |
| Jun 16, 2025 | 13.17 | 13.17 | 12.99 | 13.16 | 13.16 | -2.27% | 26,939 |
| Jun 13, 2025 | 13.44 | 13.50 | 13.36 | 13.47 | 13.47 | 3.48% | 46,419 |
| Jun 12, 2025 | 13.08 | 13.08 | 13.01 | 13.01 | 13.01 | -0.51% | 3,784 |
| Jun 11, 2025 | 13.10 | 13.10 | 13.07 | 13.08 | 13.08 | -0.53% | 7,445 |
| Jun 10, 2025 | 13.22 | 13.30 | 13.15 | 13.15 | 13.15 | -1.26% | 10,407 |
| Jun 9, 2025 | 13.45 | 13.45 | 13.28 | 13.32 | 13.32 | -1.77% | 18,471 |
| Jun 6, 2025 | 13.57 | 13.62 | 13.53 | 13.56 | 13.56 | -0.62% | 49,055 |
| Jun 5, 2025 | 13.55 | 13.66 | 13.51 | 13.64 | 13.64 | -0.68% | 19,309 |
| Jun 4, 2025 | 13.83 | 13.83 | 13.73 | 13.74 | 13.74 | -2.80% | 7,354 |
| Jun 3, 2025 | 14.13 | 14.19 | 14.11 | 14.13 | 14.13 | -0.43% | 7,994 |
| Jun 2, 2025 | 14.26 | 14.28 | 14.18 | 14.19 | 14.19 | -1.03% | 10,470 |
| 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 |