ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
26.90
+0.08 (0.30%)
Dec 31, 2024, 3:58 PM EST - Market closed
EUM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Dec 27, 2024 | 26.55 | 26.68 | 26.55 | 26.61 | 26.61 | 0.56% | 4,409 |
Dec 26, 2024 | 26.58 | 26.58 | 26.44 | 26.46 | 26.46 | 0.39% | 9,842 |
Dec 24, 2024 | 26.52 | 26.52 | 26.36 | 26.36 | 26.36 | -0.30% | 3,462 |
Dec 23, 2024 | 26.59 | 26.62 | 26.42 | 26.44 | 26.44 | -1.71% | 11,198 |
Dec 20, 2024 | 27.06 | 27.09 | 26.81 | 26.90 | 26.58 | -0.44% | 11,916 |
Dec 19, 2024 | 26.86 | 27.02 | 26.86 | 27.02 | 26.69 | -0.33% | 5,539 |
Dec 18, 2024 | 26.45 | 27.11 | 26.45 | 27.11 | 26.78 | 2.38% | 33,020 |
Dec 17, 2024 | 26.58 | 26.78 | 26.46 | 26.48 | 26.16 | 0.28% | 27,682 |
Dec 16, 2024 | 26.33 | 26.42 | 26.33 | 26.41 | 26.09 | 0.56% | 5,126 |
Dec 13, 2024 | 26.22 | 26.33 | 26.22 | 26.26 | 25.94 | -0.08% | 12,689 |
Dec 12, 2024 | 26.25 | 26.28 | 26.15 | 26.28 | 25.96 | 0.50% | 12,771 |
Dec 11, 2024 | 26.19 | 26.24 | 26.13 | 26.15 | 25.83 | -0.32% | 16,064 |
Dec 10, 2024 | 26.15 | 26.25 | 26.15 | 26.23 | 25.92 | 1.84% | 2,875 |
Dec 9, 2024 | 25.78 | 25.83 | 25.62 | 25.76 | 25.45 | -2.35% | 38,534 |
Dec 6, 2024 | 26.22 | 26.40 | 26.22 | 26.38 | 26.06 | 0.33% | 50,849 |
Dec 5, 2024 | 26.28 | 26.33 | 26.25 | 26.29 | 25.98 | -0.63% | 58,902 |
Dec 4, 2024 | 26.50 | 26.83 | 26.42 | 26.46 | 26.14 | -0.37% | 82,256 |
Dec 3, 2024 | 26.65 | 26.74 | 26.51 | 26.56 | 26.24 | 0.11% | 25,798 |
Dec 2, 2024 | 26.63 | 26.64 | 26.53 | 26.53 | 26.21 | -0.64% | 18,030 |
Nov 29, 2024 | 26.94 | 26.96 | 26.65 | 26.70 | 26.38 | -0.11% | 9,429 |
Nov 27, 2024 | 26.55 | 26.78 | 26.55 | 26.73 | 26.41 | 0.04% | 8,799 |
Nov 26, 2024 | 26.65 | 26.75 | 26.65 | 26.72 | 26.40 | 0.45% | 12,643 |
Nov 25, 2024 | 26.45 | 26.66 | 26.45 | 26.60 | 26.28 | -0.04% | 19,218 |
Nov 22, 2024 | 26.69 | 26.71 | 26.61 | 26.61 | 26.29 | -0.07% | 3,281 |
Nov 21, 2024 | 26.64 | 26.71 | 26.59 | 26.63 | 26.31 | 0.27% | 18,548 |
Nov 20, 2024 | 26.57 | 26.70 | 26.56 | 26.56 | 26.24 | 0.18% | 19,201 |
Nov 19, 2024 | 26.52 | 26.58 | 26.46 | 26.51 | 26.19 | 0.17% | 7,689 |
Nov 18, 2024 | 26.63 | 26.65 | 26.45 | 26.47 | 26.15 | -1.07% | 15,057 |
Nov 15, 2024 | 26.73 | 26.85 | 26.73 | 26.75 | 26.43 | -0.06% | 9,078 |
Nov 14, 2024 | 26.63 | 26.77 | 26.63 | 26.77 | 26.44 | 0.51% | 3,067 |
Nov 13, 2024 | 26.47 | 26.66 | 26.47 | 26.63 | 26.31 | 0.68% | 8,349 |
Nov 12, 2024 | 26.32 | 26.52 | 26.32 | 26.45 | 26.13 | 2.28% | 15,433 |
Nov 11, 2024 | 25.93 | 26.02 | 25.86 | 25.86 | 25.55 | 0.66% | 6,630 |
Nov 8, 2024 | 25.50 | 25.85 | 25.50 | 25.69 | 25.38 | 2.15% | 34,133 |
Nov 7, 2024 | 25.25 | 25.25 | 25.06 | 25.15 | 24.85 | -2.09% | 51,781 |
Nov 6, 2024 | 25.76 | 25.91 | 25.66 | 25.69 | 25.38 | 1.29% | 7,413 |
Nov 5, 2024 | 25.42 | 25.42 | 25.34 | 25.36 | 25.05 | -1.09% | 5,853 |
Nov 4, 2024 | 25.64 | 25.70 | 25.54 | 25.64 | 25.33 | -0.70% | 11,094 |
Nov 1, 2024 | 25.62 | 25.84 | 25.62 | 25.82 | 25.51 | -0.31% | 6,267 |
Oct 31, 2024 | 25.80 | 25.98 | 25.80 | 25.90 | 25.59 | 0.95% | 9,235 |
Oct 30, 2024 | 25.68 | 25.68 | 25.56 | 25.66 | 25.35 | 0.85% | 4,570 |
Oct 29, 2024 | 25.38 | 25.44 | 25.33 | 25.44 | 25.13 | 0.39% | 4,097 |
Oct 28, 2024 | 25.40 | 25.40 | 25.28 | 25.34 | 25.04 | -0.62% | 8,494 |
Oct 25, 2024 | 25.40 | 25.50 | 25.27 | 25.50 | 25.19 | 0.31% | 6,375 |
Oct 24, 2024 | 25.38 | 25.51 | 25.38 | 25.42 | 25.11 | 0.24% | 5,824 |
Oct 23, 2024 | 25.38 | 25.44 | 25.24 | 25.36 | 25.05 | 0.56% | 5,357 |
Oct 22, 2024 | 25.26 | 25.26 | 25.18 | 25.22 | 24.92 | 0.40% | 2,473 |
Oct 21, 2024 | 25.12 | 25.30 | 25.12 | 25.12 | 24.82 | 0.40% | 7,680 |
Oct 18, 2024 | 24.86 | 25.04 | 24.86 | 25.02 | 24.72 | -0.75% | 8,129 |
Oct 17, 2024 | 25.28 | 25.32 | 25.20 | 25.21 | 24.91 | 0.20% | 2,544 |
Oct 16, 2024 | 25.16 | 25.17 | 25.06 | 25.16 | 24.86 | -0.79% | 14,640 |
Oct 15, 2024 | 25.10 | 25.40 | 25.10 | 25.36 | 25.05 | 2.22% | 30,553 |
Oct 14, 2024 | 24.86 | 24.94 | 24.72 | 24.81 | 24.51 | 0.20% | 5,451 |
Oct 11, 2024 | 25.00 | 25.00 | 24.71 | 24.76 | 24.46 | -0.40% | 3,434 |
Oct 10, 2024 | 24.82 | 25.04 | 24.82 | 24.86 | 24.56 | -0.18% | 2,671 |
Oct 9, 2024 | 25.06 | 25.06 | 24.87 | 24.91 | 24.61 | 0.51% | 4,065 |
Oct 8, 2024 | 24.80 | 24.96 | 24.76 | 24.78 | 24.48 | 2.56% | 4,104 |
Oct 7, 2024 | 24.20 | 24.34 | 24.12 | 24.16 | 23.87 | -0.83% | 9,213 |
Oct 4, 2024 | 24.52 | 24.52 | 24.36 | 24.36 | 24.07 | -0.88% | 15,592 |
Oct 3, 2024 | 24.70 | 24.70 | 24.52 | 24.58 | 24.28 | 1.19% | 6,895 |
Oct 2, 2024 | 24.18 | 24.48 | 24.18 | 24.29 | 24.00 | -1.66% | 13,307 |
Oct 1, 2024 | 24.86 | 25.08 | 24.70 | 24.70 | 24.40 | -1.12% | 16,261 |
Sep 30, 2024 | 24.62 | 25.00 | 24.62 | 24.98 | 24.68 | 1.75% | 15,634 |
Sep 27, 2024 | 24.46 | 24.58 | 24.38 | 24.55 | 24.25 | 0.20% | 12,936 |
Sep 26, 2024 | 24.42 | 24.68 | 24.38 | 24.50 | 24.20 | -3.59% | 20,042 |
Sep 25, 2024 | 25.30 | 25.44 | 25.26 | 25.41 | 25.10 | 0.21% | 3,441 |
Sep 24, 2024 | 25.58 | 25.70 | 25.36 | 25.36 | 24.80 | -3.52% | 4,619 |
Sep 23, 2024 | 26.32 | 26.32 | 26.23 | 26.29 | 25.70 | -0.70% | 2,322 |
Sep 20, 2024 | 26.42 | 26.50 | 26.42 | 26.47 | 25.88 | 0.16% | 8,878 |
Sep 19, 2024 | 26.57 | 26.66 | 26.37 | 26.43 | 25.84 | -1.97% | 9,613 |
Sep 18, 2024 | 26.88 | 26.96 | 26.62 | 26.96 | 26.36 | 0.30% | 3,243 |
Sep 17, 2024 | 26.86 | 26.92 | 26.76 | 26.88 | 26.28 | -0.07% | 3,273 |
Sep 16, 2024 | 26.96 | 26.98 | 26.89 | 26.90 | 26.30 | -0.33% | 3,568 |
Sep 13, 2024 | 26.94 | 27.02 | 26.94 | 26.99 | 26.39 | -0.18% | 9,106 |
Sep 12, 2024 | 27.20 | 27.30 | 27.04 | 27.04 | 26.44 | -1.02% | 3,673 |
Sep 11, 2024 | 27.53 | 27.76 | 27.30 | 27.32 | 26.71 | -0.60% | 6,682 |
Sep 10, 2024 | 27.56 | 27.68 | 27.48 | 27.48 | 26.87 | 0.23% | 5,432 |
Sep 9, 2024 | 27.44 | 27.46 | 27.33 | 27.42 | 26.81 | -0.69% | 3,949 |
Sep 6, 2024 | 27.18 | 27.64 | 27.18 | 27.61 | 27.00 | 1.85% | 4,004 |
Sep 5, 2024 | 27.16 | 27.18 | 27.06 | 27.11 | 26.51 | -0.04% | 6,590 |
Sep 4, 2024 | 27.16 | 27.16 | 27.00 | 27.12 | 26.52 | - | 16,109 |
Sep 3, 2024 | 26.82 | 27.14 | 26.82 | 27.12 | 26.52 | 2.07% | 18,494 |
Aug 30, 2024 | 26.54 | 26.66 | 26.52 | 26.57 | 25.98 | -0.19% | 6,688 |
Aug 29, 2024 | 26.60 | 26.64 | 26.50 | 26.62 | 26.03 | -0.07% | 7,672 |
Aug 28, 2024 | 26.52 | 26.72 | 26.52 | 26.64 | 26.05 | 0.68% | 4,604 |
Aug 27, 2024 | 26.52 | 26.52 | 26.44 | 26.46 | 25.87 | -0.15% | 4,078 |
Aug 26, 2024 | 26.40 | 26.51 | 26.40 | 26.50 | 25.91 | 0.99% | 1,678 |
Aug 23, 2024 | 26.46 | 26.48 | 26.22 | 26.24 | 25.66 | -1.72% | 8,252 |
Aug 22, 2024 | 26.46 | 26.72 | 26.46 | 26.70 | 26.11 | 1.29% | 8,424 |
Aug 21, 2024 | 26.44 | 26.44 | 26.32 | 26.36 | 25.77 | -0.45% | 5,470 |
Aug 20, 2024 | 26.36 | 26.52 | 26.35 | 26.48 | 25.89 | 0.84% | 8,028 |
Aug 19, 2024 | 26.38 | 26.38 | 26.20 | 26.26 | 25.68 | -0.94% | 5,182 |
Aug 16, 2024 | 26.66 | 26.66 | 26.49 | 26.51 | 25.92 | -1.16% | 3,225 |
Aug 15, 2024 | 26.96 | 26.96 | 26.76 | 26.82 | 26.22 | -0.96% | 2,839 |
Aug 14, 2024 | 26.94 | 27.18 | 26.94 | 27.08 | 26.48 | 0.52% | 2,304 |
Aug 13, 2024 | 27.12 | 27.16 | 26.94 | 26.94 | 26.34 | -1.10% | 2,364 |
Aug 12, 2024 | 27.30 | 27.30 | 27.12 | 27.24 | 26.63 | -0.33% | 1,850 |
Aug 9, 2024 | 27.34 | 27.48 | 27.26 | 27.33 | 26.72 | -0.55% | 16,367 |