ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
20.24
+0.05 (0.27%)
Oct 31, 2025, 11:28 AM EDT - Market open
EUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 20.08 | 20.19 | 20.08 | 20.18 | 20.18 | 0.97% | 5,377 |
| Oct 29, 2025 | 19.81 | 20.04 | 19.81 | 19.99 | 19.99 | -0.23% | 33,978 |
| Oct 28, 2025 | 20.09 | 20.17 | 20.01 | 20.04 | 20.04 | -0.09% | 102,956 |
| Oct 27, 2025 | 20.08 | 20.10 | 20.03 | 20.06 | 20.06 | -0.94% | 46,056 |
| Oct 24, 2025 | 20.22 | 20.26 | 20.21 | 20.25 | 20.25 | -0.61% | 5,044 |
| Oct 23, 2025 | 20.44 | 20.44 | 20.34 | 20.37 | 20.37 | -0.95% | 2,315 |
| Oct 22, 2025 | 20.53 | 20.64 | 20.49 | 20.57 | 20.57 | 0.17% | 2,363 |
| Oct 21, 2025 | 20.42 | 20.53 | 20.42 | 20.53 | 20.53 | 1.13% | 4,846 |
| Oct 20, 2025 | 20.49 | 20.49 | 20.21 | 20.30 | 20.30 | -1.42% | 8,194 |
| Oct 17, 2025 | 20.65 | 20.65 | 20.54 | 20.59 | 20.59 | 0.11% | 2,826 |
| Oct 16, 2025 | 20.45 | 20.61 | 20.43 | 20.57 | 20.57 | -0.63% | 7,458 |
| Oct 15, 2025 | 20.71 | 20.71 | 20.66 | 20.70 | 20.70 | -1.43% | 5,227 |
| Oct 14, 2025 | 21.19 | 21.19 | 20.89 | 21.00 | 21.00 | 0.85% | 46,343 |
| Oct 13, 2025 | 20.87 | 20.87 | 20.78 | 20.82 | 20.82 | -3.00% | 12,844 |
| Oct 10, 2025 | 20.71 | 21.51 | 20.64 | 21.47 | 21.47 | 3.70% | 51,101 |
| Oct 9, 2025 | 20.62 | 20.75 | 20.62 | 20.70 | 20.70 | 0.78% | 6,434 |
| Oct 8, 2025 | 20.61 | 20.61 | 20.48 | 20.54 | 20.54 | -0.66% | 2,900 |
| Oct 7, 2025 | 20.44 | 20.69 | 20.44 | 20.68 | 20.68 | 1.01% | 23,670 |
| Oct 6, 2025 | 20.49 | 20.51 | 20.44 | 20.47 | 20.47 | -0.44% | 13,749 |
| Oct 3, 2025 | 20.55 | 20.60 | 20.54 | 20.56 | 20.56 | -0.24% | 5,016 |
| Oct 2, 2025 | 20.56 | 20.67 | 20.56 | 20.61 | 20.61 | -0.62% | 2,625 |
| Oct 1, 2025 | 20.70 | 20.79 | 20.69 | 20.74 | 20.74 | -0.76% | 13,916 |
| Sep 30, 2025 | 20.92 | 20.92 | 20.85 | 20.90 | 20.90 | -0.24% | 5,431 |
| Sep 29, 2025 | 20.91 | 20.99 | 20.91 | 20.95 | 20.95 | -0.88% | 10,917 |
| Sep 26, 2025 | 21.22 | 21.26 | 21.12 | 21.13 | 21.13 | 0.33% | 6,536 |
| Sep 25, 2025 | 21.11 | 21.14 | 21.04 | 21.06 | 21.06 | 0.73% | 5,775 |
| Sep 24, 2025 | 20.86 | 21.02 | 20.86 | 20.91 | 20.91 | -1.09% | 18,808 |
| Sep 23, 2025 | 21.01 | 21.14 | 21.01 | 21.14 | 20.91 | 0.14% | 18,217 |
| Sep 22, 2025 | 21.18 | 21.18 | 21.10 | 21.11 | 20.88 | -0.56% | 12,512 |
| Sep 19, 2025 | 21.22 | 21.24 | 21.19 | 21.23 | 21.00 | 0.29% | 14,159 |
| Sep 18, 2025 | 21.24 | 21.24 | 21.16 | 21.17 | 20.94 | 0.29% | 4,984 |
| Sep 17, 2025 | 20.98 | 21.12 | 20.98 | 21.11 | 20.88 | -0.44% | 13,066 |
| Sep 16, 2025 | 21.21 | 21.28 | 21.17 | 21.20 | 20.97 | -0.84% | 1,195 |
| Sep 15, 2025 | 21.31 | 21.39 | 21.31 | 21.38 | 21.15 | -0.50% | 20,873 |
| Sep 12, 2025 | 21.41 | 21.50 | 21.41 | 21.49 | 21.26 | 0.32% | 24,647 |
| Sep 11, 2025 | 21.66 | 21.66 | 21.42 | 21.42 | 21.19 | -1.70% | 98,846 |
| Sep 10, 2025 | 21.72 | 21.83 | 21.68 | 21.79 | 21.56 | -0.91% | 48,523 |
| Sep 9, 2025 | 21.91 | 21.99 | 21.91 | 21.99 | 21.75 | -0.32% | 151,897 |
| Sep 8, 2025 | 22.08 | 22.11 | 22.04 | 22.06 | 21.82 | -0.94% | 3,340 |
| Sep 5, 2025 | 22.28 | 22.29 | 22.20 | 22.27 | 22.03 | -1.08% | 16,915 |
| Sep 4, 2025 | 22.51 | 22.59 | 22.47 | 22.51 | 22.27 | 0.37% | 3,470 |
| Sep 3, 2025 | 22.40 | 22.49 | 22.39 | 22.43 | 22.19 | -0.40% | 10,379 |
| Sep 2, 2025 | 22.63 | 22.63 | 22.47 | 22.52 | 22.28 | 0.22% | 14,151 |
| Aug 29, 2025 | 22.53 | 22.53 | 22.42 | 22.47 | 22.23 | 0.41% | 7,857 |
| Aug 28, 2025 | 22.37 | 22.39 | 22.34 | 22.38 | 22.14 | -0.23% | 8,268 |
| Aug 27, 2025 | 22.52 | 22.52 | 22.40 | 22.43 | 22.19 | 0.62% | 3,059 |
| Aug 26, 2025 | 22.22 | 22.31 | 22.22 | 22.29 | 22.05 | 0.29% | 13,166 |
| Aug 25, 2025 | 22.09 | 22.25 | 22.09 | 22.23 | 21.99 | 0.57% | 130,967 |
| Aug 22, 2025 | 22.42 | 22.49 | 22.10 | 22.10 | 21.86 | -2.04% | 30,039 |
| Aug 21, 2025 | 22.52 | 22.98 | 22.52 | 22.56 | 22.32 | 0.04% | 70,778 |