ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
25.93
+0.14 (0.55%)
Mar 13, 2025, 3:48 PM EDT - Market closed
EUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 26.05 | 26.05 | 25.88 | 25.93 | 25.93 | 0.55% | 1,404 |
| Mar 12, 2025 | 25.85 | 25.85 | 25.79 | 25.79 | 25.79 | -0.51% | 751 |
| Mar 11, 2025 | 25.95 | 25.95 | 25.92 | 25.92 | 25.92 | -0.95% | 546 |
| Mar 10, 2025 | 25.90 | 26.18 | 25.90 | 26.17 | 26.17 | 2.46% | 1,898 |
| Mar 7, 2025 | 25.57 | 25.61 | 25.54 | 25.54 | 25.54 | -0.23% | 1,661 |
| Mar 6, 2025 | 25.39 | 25.65 | 25.38 | 25.60 | 25.60 | 0.23% | 3,867 |
| Mar 5, 2025 | 25.63 | 25.63 | 25.43 | 25.54 | 25.54 | -2.80% | 6,797 |
| Mar 4, 2025 | 26.48 | 26.51 | 26.18 | 26.28 | 26.28 | -0.90% | 56,545 |
| Mar 3, 2025 | 26.23 | 26.56 | 26.05 | 26.52 | 26.52 | 0.89% | 4,065 |
| Feb 28, 2025 | 26.29 | 26.44 | 26.26 | 26.28 | 26.28 | 1.55% | 4,836 |
| Feb 27, 2025 | 25.73 | 25.88 | 25.68 | 25.88 | 25.88 | 2.01% | 2,005 |
| Feb 26, 2025 | 25.20 | 25.42 | 25.20 | 25.37 | 25.37 | -1.17% | 113,654 |
| Feb 25, 2025 | 25.64 | 25.67 | 25.59 | 25.67 | 25.67 | 0.18% | 42,478 |
| Feb 24, 2025 | 25.56 | 25.63 | 25.55 | 25.63 | 25.63 | 1.57% | 4,738 |
| Feb 21, 2025 | 25.10 | 25.31 | 25.06 | 25.23 | 25.23 | 0.52% | 7,655 |
| Feb 20, 2025 | 25.22 | 25.28 | 25.10 | 25.10 | 25.10 | -1.10% | 7,350 |
| Feb 19, 2025 | 25.35 | 25.43 | 25.35 | 25.38 | 25.38 | 0.12% | 4,578 |
| Feb 18, 2025 | 25.32 | 25.40 | 25.32 | 25.35 | 25.35 | -0.78% | 9,736 |
| Feb 14, 2025 | 25.59 | 25.59 | 25.49 | 25.55 | 25.55 | -0.55% | 7,434 |
| Feb 13, 2025 | 26.02 | 26.02 | 25.68 | 25.69 | 25.69 | -0.67% | 36,283 |
| Feb 12, 2025 | 26.03 | 26.03 | 25.84 | 25.87 | 25.87 | -0.51% | 25,526 |
| Feb 11, 2025 | 26.05 | 26.05 | 25.98 | 26.00 | 26.00 | 0.53% | 13,833 |
| Feb 10, 2025 | 25.99 | 25.99 | 25.86 | 25.86 | 25.86 | -1.18% | 2,837 |
| Feb 7, 2025 | 26.00 | 26.17 | 25.89 | 26.17 | 26.17 | - | 4,952 |
| Feb 6, 2025 | 26.24 | 26.24 | 26.12 | 26.17 | 26.17 | -0.27% | 5,334 |
| Feb 5, 2025 | 26.25 | 26.28 | 26.16 | 26.24 | 26.24 | - | 33,968 |
| Feb 4, 2025 | 26.35 | 26.35 | 26.11 | 26.24 | 26.24 | -1.58% | 35,337 |
| Feb 3, 2025 | 26.92 | 27.01 | 26.49 | 26.66 | 26.66 | 0.68% | 15,779 |
| Jan 31, 2025 | 26.23 | 26.49 | 26.18 | 26.48 | 26.48 | 1.25% | 11,325 |
| Jan 30, 2025 | 26.30 | 26.30 | 26.07 | 26.15 | 26.15 | -1.50% | 4,721 |
| Jan 29, 2025 | 26.49 | 26.57 | 26.42 | 26.55 | 26.55 | -0.09% | 1,934 |
| Jan 28, 2025 | 26.91 | 26.91 | 26.56 | 26.57 | 26.57 | -0.85% | 4,230 |
| Jan 27, 2025 | 26.71 | 26.84 | 26.71 | 26.80 | 26.80 | 1.87% | 19,308 |
| Jan 24, 2025 | 26.37 | 26.37 | 26.26 | 26.31 | 26.31 | -0.67% | 30,969 |
| Jan 23, 2025 | 26.55 | 26.63 | 26.46 | 26.49 | 26.49 | -0.20% | 10,241 |
| Jan 22, 2025 | 26.55 | 26.55 | 26.44 | 26.54 | 26.54 | - | 33,122 |
| Jan 21, 2025 | 26.64 | 26.67 | 26.50 | 26.54 | 26.54 | -1.19% | 20,440 |
| Jan 17, 2025 | 26.95 | 26.95 | 26.63 | 26.86 | 26.86 | -0.56% | 18,707 |
| Jan 16, 2025 | 26.89 | 27.01 | 26.89 | 27.01 | 27.01 | 0.14% | 19,078 |
| Jan 15, 2025 | 27.04 | 27.09 | 26.97 | 26.97 | 26.97 | -1.31% | 26,014 |
| Jan 14, 2025 | 27.34 | 27.40 | 27.27 | 27.33 | 27.33 | -1.09% | 17,188 |
| Jan 13, 2025 | 27.82 | 27.82 | 27.62 | 27.63 | 27.63 | 0.70% | 19,377 |
| Jan 10, 2025 | 27.26 | 27.47 | 27.26 | 27.44 | 27.44 | 1.83% | 23,522 |
| Jan 8, 2025 | 27.02 | 27.05 | 26.95 | 26.95 | 26.95 | 0.47% | 6,406 |
| Jan 7, 2025 | 26.62 | 26.83 | 26.59 | 26.82 | 26.82 | 0.41% | 13,073 |
| Jan 6, 2025 | 26.44 | 26.71 | 26.38 | 26.71 | 26.71 | -0.06% | 11,358 |
| Jan 3, 2025 | 26.70 | 26.81 | 26.70 | 26.73 | 26.73 | -0.81% | 19,390 |
| Jan 2, 2025 | 26.85 | 27.03 | 26.84 | 26.94 | 26.94 | 0.16% | 10,428 |
| Dec 31, 2024 | 26.78 | 26.94 | 26.78 | 26.90 | 26.90 | 0.29% | 18,888 |
| Dec 30, 2024 | 26.71 | 26.91 | 26.71 | 26.82 | 26.82 | 0.79% | 27,043 |