ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
22.47
+0.09 (0.40%)
Aug 29, 2025, 4:00 PM - Market closed
EUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.53 | 22.53 | 22.42 | 22.47 | 22.47 | 0.41% | 7,857 |
| Aug 28, 2025 | 22.37 | 22.39 | 22.34 | 22.38 | 22.38 | -0.23% | 8,268 |
| Aug 27, 2025 | 22.52 | 22.52 | 22.40 | 22.43 | 22.43 | 0.62% | 3,059 |
| Aug 26, 2025 | 22.22 | 22.31 | 22.22 | 22.29 | 22.29 | 0.29% | 13,166 |
| Aug 25, 2025 | 22.09 | 22.25 | 22.09 | 22.23 | 22.23 | 0.57% | 130,967 |
| Aug 22, 2025 | 22.42 | 22.49 | 22.10 | 22.10 | 22.10 | -2.04% | 30,039 |
| Aug 21, 2025 | 22.52 | 22.98 | 22.52 | 22.56 | 22.56 | 0.04% | 70,778 |
| Aug 20, 2025 | 22.47 | 22.56 | 22.44 | 22.55 | 22.55 | 0.49% | 124,678 |
| Aug 19, 2025 | 22.33 | 22.44 | 22.33 | 22.44 | 22.44 | 0.52% | 23,720 |
| Aug 18, 2025 | 22.30 | 22.34 | 22.30 | 22.32 | 22.32 | -0.34% | 3,738 |
| Aug 15, 2025 | 22.35 | 22.42 | 22.35 | 22.40 | 22.40 | -0.18% | 9,129 |
| Aug 14, 2025 | 22.41 | 22.48 | 22.23 | 22.44 | 22.44 | 1.40% | 37,341 |
| Aug 13, 2025 | 22.18 | 22.18 | 22.09 | 22.13 | 22.13 | -1.27% | 16,211 |
| Aug 12, 2025 | 22.52 | 22.52 | 22.39 | 22.42 | 22.42 | -1.09% | 17,341 |
| Aug 11, 2025 | 22.58 | 22.69 | 22.58 | 22.66 | 22.66 | 0.23% | 15,686 |
| Aug 8, 2025 | 22.61 | 22.64 | 22.60 | 22.61 | 22.61 | 0.04% | 18,285 |
| Aug 7, 2025 | 22.62 | 22.62 | 22.60 | 22.60 | 22.60 | -0.65% | 629 |
| Aug 6, 2025 | 22.87 | 22.87 | 22.72 | 22.75 | 22.75 | -0.25% | 3,213 |
| Aug 5, 2025 | 22.90 | 22.90 | 22.78 | 22.81 | 22.81 | -0.60% | 2,706 |
| Aug 4, 2025 | 22.96 | 22.97 | 22.89 | 22.95 | 22.95 | -0.93% | 4,741 |
| Aug 1, 2025 | 23.09 | 23.27 | 22.98 | 23.16 | 23.16 | 0.88% | 23,540 |
| Jul 31, 2025 | 22.88 | 22.99 | 22.82 | 22.96 | 22.96 | 0.61% | 24,435 |
| Jul 30, 2025 | 22.74 | 22.87 | 22.72 | 22.82 | 22.82 | 0.22% | 12,639 |
| Jul 29, 2025 | 22.61 | 22.77 | 22.59 | 22.77 | 22.77 | 0.49% | 23,145 |
| Jul 28, 2025 | 22.63 | 22.71 | 22.63 | 22.66 | 22.66 | 0.89% | 14,351 |
| Jul 25, 2025 | 22.56 | 22.56 | 22.46 | 22.46 | 22.46 | 0.15% | 10,067 |
| Jul 24, 2025 | 22.38 | 22.47 | 22.36 | 22.43 | 22.43 | 0.48% | 17,882 |
| Jul 23, 2025 | 22.36 | 22.37 | 22.29 | 22.32 | 22.32 | -1.13% | 37,891 |
| Jul 22, 2025 | 22.65 | 22.65 | 22.52 | 22.58 | 22.58 | 0.20% | 9,743 |
| Jul 21, 2025 | 22.56 | 22.58 | 22.44 | 22.53 | 22.53 | -0.75% | 16,609 |
| Jul 18, 2025 | 22.64 | 22.72 | 22.64 | 22.70 | 22.70 | 0.27% | 6,742 |
| Jul 17, 2025 | 22.71 | 22.71 | 22.62 | 22.64 | 22.64 | -0.55% | 7,338 |
| Jul 16, 2025 | 22.84 | 22.92 | 22.75 | 22.77 | 22.77 | -0.33% | 7,459 |
| Jul 15, 2025 | 22.77 | 22.86 | 22.77 | 22.84 | 22.84 | -0.95% | 6,076 |
| Jul 14, 2025 | 23.06 | 23.07 | 23.00 | 23.06 | 23.06 | -0.17% | 6,952 |
| Jul 11, 2025 | 22.97 | 23.10 | 22.97 | 23.10 | 23.10 | 0.65% | 7,742 |
| Jul 10, 2025 | 22.99 | 23.00 | 22.94 | 22.95 | 22.95 | -0.35% | 6,083 |
| Jul 9, 2025 | 22.98 | 23.07 | 22.96 | 23.03 | 23.03 | 0.18% | 16,343 |
| Jul 8, 2025 | 22.98 | 23.02 | 22.93 | 22.99 | 22.99 | -0.57% | 10,341 |
| Jul 7, 2025 | 22.96 | 23.16 | 22.95 | 23.12 | 23.12 | 1.41% | 29,990 |
| Jul 3, 2025 | 22.74 | 22.83 | 22.73 | 22.80 | 22.80 | -0.27% | 20,168 |
| Jul 2, 2025 | 22.94 | 22.94 | 22.86 | 22.86 | 22.86 | -0.44% | 3,444 |
| Jul 1, 2025 | 22.98 | 22.99 | 22.94 | 22.96 | 22.96 | -0.39% | 17,544 |
| Jun 30, 2025 | 23.13 | 23.15 | 22.96 | 23.05 | 23.05 | -0.15% | 14,970 |
| Jun 27, 2025 | 23.02 | 23.11 | 23.01 | 23.09 | 23.09 | 0.54% | 17,759 |
| Jun 26, 2025 | 23.03 | 23.05 | 22.94 | 22.96 | 22.96 | -0.91% | 18,510 |
| Jun 25, 2025 | 23.19 | 23.19 | 23.10 | 23.17 | 23.17 | -1.07% | 8,006 |
| Jun 24, 2025 | 23.57 | 23.57 | 23.32 | 23.42 | 23.21 | -2.31% | 8,460 |
| Jun 23, 2025 | 24.14 | 24.18 | 23.95 | 23.98 | 23.76 | -0.72% | 7,146 |
| Jun 20, 2025 | 24.02 | 24.22 | 23.73 | 24.15 | 23.93 | 0.50% | 2,197 |