ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
16.10
+0.25 (1.58%)
Oct 31, 2024, 4:00 PM EDT - Market closed
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,300 |
| Oct 25, 2024 | 15.36 | 15.59 | 15.36 | 15.58 | 15.58 | 0.26% | 6,000 |
| 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 | 0.26% | 1,949 |
| Oct 21, 2024 | 15.19 | 15.29 | 15.18 | 15.21 | 15.21 | 1.26% | 2,300 |
| Oct 18, 2024 | 15.01 | 15.06 | 14.93 | 15.02 | 15.02 | -1.70% | 2,700 |
| 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% | 5,900 |
| Oct 15, 2024 | 15.14 | 15.52 | 15.14 | 15.42 | 15.42 | 4.05% | 6,600 |
| Oct 14, 2024 | 14.93 | 14.93 | 14.78 | 14.82 | 14.82 | 0.47% | 50,700 |
| Oct 11, 2024 | 15.05 | 15.07 | 14.75 | 14.75 | 14.75 | -1.34% | 3,000 |
| Oct 10, 2024 | 15.00 | 15.00 | 14.89 | 14.95 | 14.95 | -0.47% | 7,800 |
| 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% | 39,000 |
| Oct 7, 2024 | 14.21 | 14.38 | 14.06 | 14.20 | 14.20 | -0.56% | 46,600 |
| Oct 4, 2024 | 14.44 | 14.55 | 14.28 | 14.28 | 14.28 | -2.39% | 24,545 |
| Oct 3, 2024 | 14.72 | 14.73 | 14.59 | 14.63 | 14.63 | 2.38% | 19,600 |
| Oct 2, 2024 | 14.33 | 14.42 | 14.27 | 14.29 | 14.29 | -3.45% | 19,200 |
| 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 | 2.95% | 18,500 |
| Sep 27, 2024 | 14.48 | 14.62 | 14.43 | 14.57 | 14.57 | 0.34% | 2,700 |
| 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% | 7,900 |
| Sep 24, 2024 | 15.89 | 15.90 | 15.49 | 15.50 | 15.28 | -7.02% | 16,443 |
| Sep 23, 2024 | 16.58 | 16.69 | 16.58 | 16.67 | 16.44 | -0.83% | 13,800 |
| Sep 20, 2024 | 16.93 | 16.93 | 16.81 | 16.81 | 16.57 | -0.06% | 2,214 |
| Sep 19, 2024 | 16.90 | 17.10 | 16.75 | 16.82 | 16.58 | -4.10% | 5,020 |
| Sep 18, 2024 | 17.40 | 17.54 | 17.40 | 17.54 | 17.30 | 0.92% | 1,207 |
| Sep 17, 2024 | 17.40 | 17.43 | 17.38 | 17.38 | 17.14 | -0.40% | 18,008 |
| Sep 16, 2024 | 17.48 | 17.48 | 17.42 | 17.45 | 17.21 | -0.23% | 644 |
| Sep 13, 2024 | 17.58 | 17.58 | 17.49 | 17.49 | 17.24 | -1.52% | 7,000 |
| Sep 12, 2024 | 17.98 | 17.98 | 17.76 | 17.76 | 17.51 | -1.55% | 4,427 |
| Sep 11, 2024 | 18.26 | 18.62 | 18.04 | 18.04 | 17.78 | -1.26% | 7,722 |
| Sep 10, 2024 | 18.36 | 18.40 | 18.27 | 18.27 | 18.01 | 0.66% | 626 |
| Sep 9, 2024 | 18.34 | 18.34 | 18.09 | 18.15 | 17.90 | -1.57% | 4,700 |
| Sep 6, 2024 | 18.33 | 18.44 | 18.33 | 18.44 | 18.18 | 3.65% | 2,241 |
| Sep 5, 2024 | 17.75 | 17.80 | 17.75 | 17.79 | 17.54 | -0.11% | 1,200 |
| Sep 4, 2024 | 17.98 | 17.98 | 17.63 | 17.81 | 17.56 | -0.06% | 7,100 |
| Sep 3, 2024 | 17.50 | 17.83 | 17.50 | 17.82 | 17.57 | 4.27% | 18,007 |
| Aug 30, 2024 | 17.01 | 17.09 | 17.01 | 17.09 | 16.85 | -0.35% | 600 |
| Aug 29, 2024 | 17.00 | 17.15 | 17.00 | 17.15 | 16.91 | -0.06% | 1,400 |
| Aug 28, 2024 | 17.10 | 17.24 | 17.10 | 17.16 | 16.92 | 1.24% | 1,700 |
| Aug 27, 2024 | 17.00 | 17.00 | 16.91 | 16.95 | 16.71 | -0.12% | 1,608 |
| Aug 26, 2024 | 17.00 | 17.00 | 16.97 | 16.97 | 16.73 | 1.68% | 509 |
| Aug 23, 2024 | 16.75 | 16.77 | 16.63 | 16.69 | 16.45 | -3.30% | 1,735 |
| Aug 22, 2024 | 17.05 | 17.26 | 17.05 | 17.26 | 17.02 | 2.68% | 19,524 |
| Aug 21, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.58 | -0.71% | 332 |
| Aug 20, 2024 | 16.91 | 16.97 | 16.91 | 16.93 | 16.69 | 1.32% | 15,405 |
| Aug 19, 2024 | 16.78 | 16.84 | 16.66 | 16.71 | 16.48 | -1.99% | 18,241 |
| Aug 16, 2024 | 17.21 | 17.21 | 17.02 | 17.05 | 16.82 | -2.18% | 1,892 |
| Aug 15, 2024 | 17.55 | 17.55 | 17.36 | 17.43 | 17.18 | -2.19% | 4,800 |
| Aug 14, 2024 | 17.61 | 17.91 | 17.61 | 17.82 | 17.57 | 1.08% | 20,129 |
| Aug 13, 2024 | 17.85 | 17.85 | 17.63 | 17.63 | 17.38 | -1.95% | 716 |
| Aug 12, 2024 | 18.01 | 18.08 | 17.98 | 17.98 | 17.73 | -0.83% | 10,600 |
| Aug 9, 2024 | 18.11 | 18.26 | 18.04 | 18.13 | 17.88 | -0.93% | 8,500 |
| Aug 8, 2024 | 18.67 | 18.67 | 18.24 | 18.30 | 18.05 | -3.99% | 38,318 |
| Aug 7, 2024 | 18.62 | 19.09 | 18.50 | 19.06 | 18.79 | -1.70% | 14,273 |
| Aug 6, 2024 | 19.70 | 19.70 | 19.13 | 19.39 | 19.12 | -1.12% | 8,500 |
| 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 | 18.27 | 3.17% | 4,315 |
| Aug 1, 2024 | 17.48 | 18.08 | 17.45 | 17.96 | 17.71 | 3.70% | 2,900 |
| Jul 31, 2024 | 17.36 | 17.43 | 17.30 | 17.32 | 17.07 | -4.89% | 3,834 |
| Jul 30, 2024 | 18.24 | 18.26 | 18.21 | 18.21 | 17.95 | 0.89% | 1,200 |
| Jul 29, 2024 | 18.07 | 18.07 | 17.99 | 18.05 | 17.80 | 0.67% | 2,126 |
| Jul 26, 2024 | 17.67 | 17.98 | 17.67 | 17.93 | 17.68 | -1.65% | 2,200 |
| Jul 25, 2024 | 18.39 | 18.39 | 18.02 | 18.23 | 17.97 | 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 | 17.34 | 1.85% | 1,832 |
| Jul 22, 2024 | 17.31 | 17.32 | 17.26 | 17.27 | 17.03 | -1.65% | 6,300 |
| Jul 19, 2024 | 17.39 | 17.56 | 17.39 | 17.56 | 17.32 | 2.15% | 2,300 |
| Jul 18, 2024 | 17.05 | 17.25 | 17.05 | 17.19 | 16.95 | 2.02% | 711 |
| Jul 17, 2024 | 16.75 | 16.85 | 16.74 | 16.85 | 16.61 | 3.31% | 15,900 |
| Jul 16, 2024 | 16.33 | 16.33 | 16.31 | 16.31 | 16.08 | -1.33% | 1,432 |
| Jul 15, 2024 | 16.30 | 16.53 | 16.30 | 16.53 | 16.29 | 2.10% | 9,312 |
| Jul 12, 2024 | 16.11 | 16.19 | 16.09 | 16.19 | 15.97 | -0.55% | 2,600 |
| Jul 11, 2024 | 16.25 | 16.37 | 16.25 | 16.28 | 16.05 | -1.21% | 6,203 |
| Jul 10, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.25 | -1.08% | 200 |
| Jul 9, 2024 | 16.71 | 16.71 | 16.65 | 16.66 | 16.42 | -0.72% | 611 |
| Jul 8, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.55 | -0.18% | 200 |
| Jul 5, 2024 | 16.82 | 16.86 | 16.81 | 16.81 | 16.58 | -0.83% | 700 |
| Jul 3, 2024 | 17.00 | 17.02 | 16.95 | 16.95 | 16.71 | -3.53% | 1,411 |
| Jul 2, 2024 | 17.52 | 17.57 | 17.49 | 17.57 | 17.33 | 0.06% | 4,947 |
| Jul 1, 2024 | 17.52 | 17.56 | 17.52 | 17.56 | 17.31 | -0.17% | 219 |
| Jun 28, 2024 | 17.50 | 17.65 | 17.45 | 17.59 | 17.34 | -0.34% | 9,800 |
| Jun 27, 2024 | 17.56 | 17.65 | 17.56 | 17.65 | 17.40 | -0.17% | 4,114 |
| Jun 26, 2024 | 17.74 | 17.74 | 17.68 | 17.68 | 17.44 | -0.56% | 1,039 |
| Jun 25, 2024 | 17.80 | 17.83 | 17.78 | 17.78 | 17.37 | 0.51% | 3,400 |
| Jun 24, 2024 | 17.48 | 17.69 | 17.48 | 17.69 | 17.28 | -0.06% | 3,300 |
| Jun 21, 2024 | 17.69 | 17.70 | 17.66 | 17.70 | 17.28 | 1.03% | 2,000 |
| Jun 20, 2024 | 17.41 | 17.61 | 17.41 | 17.52 | 17.11 | 0.23% | 1,211 |
| Jun 18, 2024 | 17.56 | 17.56 | 17.41 | 17.48 | 17.07 | -1.80% | 10,263 |
| Jun 17, 2024 | 17.95 | 17.95 | 17.75 | 17.80 | 17.38 | -1.00% | 1,000 |
| Jun 14, 2024 | 18.15 | 18.22 | 17.98 | 17.98 | 17.56 | -0.06% | 3,001 |
| Jun 13, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.57 | -0.11% | 208 |
| Jun 12, 2024 | 17.85 | 18.01 | 17.73 | 18.01 | 17.59 | -1.69% | 3,121 |
| Jun 11, 2024 | 18.54 | 18.54 | 17.98 | 18.32 | 17.89 | 0.83% | 9,100 |