ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
26.68
+0.12 (0.46%)
Nov 21, 2024, 11:09 AM EST - Market open
EUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 26.57 | 26.70 | 26.56 | 26.56 | 26.56 | 0.18% | 19,201 |
| Nov 19, 2024 | 26.52 | 26.58 | 26.46 | 26.51 | 26.51 | 0.17% | 7,689 |
| Nov 18, 2024 | 26.63 | 26.65 | 26.45 | 26.47 | 26.47 | -1.07% | 15,057 |
| Nov 15, 2024 | 26.73 | 26.85 | 26.73 | 26.75 | 26.75 | -0.06% | 9,078 |
| Nov 14, 2024 | 26.63 | 26.77 | 26.63 | 26.77 | 26.77 | 0.51% | 3,067 |
| Nov 13, 2024 | 26.47 | 26.66 | 26.47 | 26.63 | 26.63 | 0.68% | 8,349 |
| Nov 12, 2024 | 26.32 | 26.52 | 26.32 | 26.45 | 26.45 | 2.28% | 15,433 |
| Nov 11, 2024 | 25.93 | 26.02 | 25.86 | 25.86 | 25.86 | 0.66% | 6,630 |
| Nov 8, 2024 | 25.50 | 25.85 | 25.50 | 25.69 | 25.69 | 2.15% | 34,133 |
| Nov 7, 2024 | 25.25 | 25.25 | 25.06 | 25.15 | 25.15 | -2.09% | 51,781 |
| Nov 6, 2024 | 25.76 | 25.91 | 25.66 | 25.69 | 25.69 | 1.29% | 7,413 |
| Nov 5, 2024 | 25.42 | 25.42 | 25.34 | 25.36 | 25.36 | -1.09% | 5,853 |
| Nov 4, 2024 | 25.64 | 25.70 | 25.54 | 25.64 | 25.64 | -0.70% | 11,094 |
| Nov 1, 2024 | 25.62 | 25.84 | 25.62 | 25.82 | 25.82 | -0.31% | 6,267 |
| Oct 31, 2024 | 25.80 | 25.98 | 25.80 | 25.90 | 25.90 | 0.95% | 9,235 |
| Oct 30, 2024 | 25.68 | 25.68 | 25.56 | 25.66 | 25.66 | 0.85% | 4,570 |
| Oct 29, 2024 | 25.38 | 25.44 | 25.33 | 25.44 | 25.44 | 0.39% | 4,097 |
| Oct 28, 2024 | 25.40 | 25.40 | 25.28 | 25.34 | 25.34 | -0.62% | 8,494 |
| Oct 25, 2024 | 25.40 | 25.50 | 25.27 | 25.50 | 25.50 | 0.31% | 6,375 |
| Oct 24, 2024 | 25.38 | 25.51 | 25.38 | 25.42 | 25.42 | 0.24% | 5,824 |
| Oct 23, 2024 | 25.38 | 25.44 | 25.24 | 25.36 | 25.36 | 0.56% | 5,357 |
| Oct 22, 2024 | 25.26 | 25.26 | 25.18 | 25.22 | 25.22 | 0.40% | 2,473 |
| Oct 21, 2024 | 25.12 | 25.30 | 25.12 | 25.12 | 25.12 | 0.40% | 7,680 |
| Oct 18, 2024 | 24.86 | 25.04 | 24.86 | 25.02 | 25.02 | -0.75% | 8,129 |
| Oct 17, 2024 | 25.28 | 25.32 | 25.20 | 25.21 | 25.21 | 0.20% | 2,544 |
| Oct 16, 2024 | 25.16 | 25.17 | 25.06 | 25.16 | 25.16 | -0.79% | 14,640 |
| Oct 15, 2024 | 25.10 | 25.40 | 25.10 | 25.36 | 25.36 | 2.22% | 30,553 |
| Oct 14, 2024 | 24.86 | 24.94 | 24.72 | 24.81 | 24.81 | 0.20% | 5,451 |
| Oct 11, 2024 | 25.00 | 25.00 | 24.71 | 24.76 | 24.76 | -0.40% | 3,434 |
| Oct 10, 2024 | 24.82 | 25.04 | 24.82 | 24.86 | 24.86 | -0.18% | 2,671 |
| Oct 9, 2024 | 25.06 | 25.06 | 24.87 | 24.91 | 24.91 | 0.51% | 4,065 |
| Oct 8, 2024 | 24.80 | 24.96 | 24.76 | 24.78 | 24.78 | 2.56% | 4,104 |
| Oct 7, 2024 | 24.20 | 24.34 | 24.12 | 24.16 | 24.16 | -0.83% | 9,213 |
| Oct 4, 2024 | 24.52 | 24.52 | 24.36 | 24.36 | 24.36 | -0.88% | 15,592 |
| Oct 3, 2024 | 24.70 | 24.70 | 24.52 | 24.58 | 24.58 | 1.19% | 6,895 |
| Oct 2, 2024 | 24.18 | 24.48 | 24.18 | 24.29 | 24.29 | -1.66% | 13,307 |
| Oct 1, 2024 | 24.86 | 25.08 | 24.70 | 24.70 | 24.70 | -1.12% | 16,261 |
| Sep 30, 2024 | 24.62 | 25.00 | 24.62 | 24.98 | 24.98 | 1.75% | 15,634 |
| Sep 27, 2024 | 24.46 | 24.58 | 24.38 | 24.55 | 24.55 | 0.20% | 12,936 |
| Sep 26, 2024 | 24.42 | 24.68 | 24.38 | 24.50 | 24.50 | -3.59% | 20,042 |
| Sep 25, 2024 | 25.30 | 25.44 | 25.26 | 25.41 | 25.41 | 0.21% | 3,441 |
| Sep 24, 2024 | 25.58 | 25.70 | 25.36 | 25.36 | 25.10 | -3.52% | 4,619 |
| Sep 23, 2024 | 26.32 | 26.32 | 26.23 | 26.29 | 26.01 | -0.70% | 2,322 |
| Sep 20, 2024 | 26.42 | 26.50 | 26.42 | 26.47 | 26.20 | 0.16% | 8,878 |
| Sep 19, 2024 | 26.57 | 26.66 | 26.37 | 26.43 | 26.16 | -1.97% | 9,613 |
| Sep 18, 2024 | 26.88 | 26.96 | 26.62 | 26.96 | 26.68 | 0.30% | 3,243 |
| Sep 17, 2024 | 26.86 | 26.92 | 26.76 | 26.88 | 26.60 | -0.07% | 3,273 |
| Sep 16, 2024 | 26.96 | 26.98 | 26.89 | 26.90 | 26.62 | -0.33% | 3,568 |
| Sep 13, 2024 | 26.94 | 27.02 | 26.94 | 26.99 | 26.71 | -0.18% | 9,106 |
| Sep 12, 2024 | 27.20 | 27.30 | 27.04 | 27.04 | 26.76 | -1.02% | 3,673 |
| Sep 11, 2024 | 27.53 | 27.76 | 27.30 | 27.32 | 27.04 | -0.60% | 6,682 |
| Sep 10, 2024 | 27.56 | 27.68 | 27.48 | 27.48 | 27.20 | 0.23% | 5,432 |
| Sep 9, 2024 | 27.44 | 27.46 | 27.33 | 27.42 | 27.14 | -0.69% | 3,949 |
| Sep 6, 2024 | 27.18 | 27.64 | 27.18 | 27.61 | 27.33 | 1.85% | 4,004 |
| Sep 5, 2024 | 27.16 | 27.18 | 27.06 | 27.11 | 26.83 | -0.04% | 6,590 |
| Sep 4, 2024 | 27.16 | 27.16 | 27.00 | 27.12 | 26.84 | - | 16,109 |
| Sep 3, 2024 | 26.82 | 27.14 | 26.82 | 27.12 | 26.84 | 2.07% | 18,494 |
| Aug 30, 2024 | 26.54 | 26.66 | 26.52 | 26.57 | 26.30 | -0.19% | 6,688 |
| Aug 29, 2024 | 26.60 | 26.64 | 26.50 | 26.62 | 26.35 | -0.07% | 7,672 |
| Aug 28, 2024 | 26.52 | 26.72 | 26.52 | 26.64 | 26.37 | 0.68% | 4,604 |
| Aug 27, 2024 | 26.52 | 26.52 | 26.44 | 26.46 | 26.19 | -0.15% | 4,078 |
| Aug 26, 2024 | 26.40 | 26.51 | 26.40 | 26.50 | 26.23 | 0.99% | 1,678 |
| Aug 23, 2024 | 26.46 | 26.48 | 26.22 | 26.24 | 25.97 | -1.72% | 8,252 |
| Aug 22, 2024 | 26.46 | 26.72 | 26.46 | 26.70 | 26.43 | 1.29% | 8,424 |
| Aug 21, 2024 | 26.44 | 26.44 | 26.32 | 26.36 | 26.09 | -0.45% | 5,470 |
| Aug 20, 2024 | 26.36 | 26.52 | 26.35 | 26.48 | 26.21 | 0.84% | 8,028 |
| Aug 19, 2024 | 26.38 | 26.38 | 26.20 | 26.26 | 25.99 | -0.94% | 5,182 |
| Aug 16, 2024 | 26.66 | 26.66 | 26.49 | 26.51 | 26.24 | -1.16% | 3,225 |
| Aug 15, 2024 | 26.96 | 26.96 | 26.76 | 26.82 | 26.54 | -0.96% | 2,839 |
| Aug 14, 2024 | 26.94 | 27.18 | 26.94 | 27.08 | 26.80 | 0.52% | 2,304 |
| Aug 13, 2024 | 27.12 | 27.16 | 26.94 | 26.94 | 26.66 | -1.10% | 2,364 |
| Aug 12, 2024 | 27.30 | 27.30 | 27.12 | 27.24 | 26.96 | -0.33% | 1,850 |
| Aug 9, 2024 | 27.34 | 27.48 | 27.26 | 27.33 | 27.05 | -0.55% | 16,367 |
| Aug 8, 2024 | 27.72 | 27.72 | 27.45 | 27.48 | 27.20 | -2.10% | 2,444 |
| Aug 7, 2024 | 27.62 | 28.10 | 27.60 | 28.07 | 27.78 | -0.71% | 4,992 |
| Aug 6, 2024 | 28.56 | 28.56 | 28.04 | 28.27 | 27.98 | -0.60% | 4,802 |
| Aug 5, 2024 | 29.08 | 29.08 | 28.23 | 28.44 | 28.15 | 2.96% | 23,942 |
| Aug 2, 2024 | 27.68 | 27.76 | 27.60 | 27.62 | 27.34 | 1.56% | 3,924 |
| Aug 1, 2024 | 26.80 | 27.28 | 26.80 | 27.20 | 26.92 | 1.76% | 4,860 |
| Jul 31, 2024 | 26.76 | 26.81 | 26.66 | 26.73 | 26.46 | -2.30% | 1,905 |
| Jul 30, 2024 | 27.22 | 27.42 | 27.22 | 27.36 | 27.08 | 0.55% | 3,769 |
| Jul 29, 2024 | 27.16 | 27.26 | 27.16 | 27.21 | 26.93 | 0.33% | 64,870 |
| Jul 26, 2024 | 27.16 | 27.20 | 27.10 | 27.12 | 26.84 | -0.87% | 2,669 |
| Jul 25, 2024 | 27.62 | 27.62 | 27.20 | 27.36 | 27.08 | 0.30% | 8,473 |
| Jul 24, 2024 | 26.98 | 27.28 | 26.98 | 27.28 | 27.00 | 1.48% | 7,226 |
| Jul 23, 2024 | 26.90 | 26.90 | 26.82 | 26.88 | 26.60 | 0.94% | 2,509 |
| Jul 22, 2024 | 26.84 | 26.84 | 26.62 | 26.63 | 26.36 | -0.78% | 12,673 |
| Jul 19, 2024 | 26.64 | 26.84 | 26.64 | 26.84 | 26.56 | 1.02% | 4,405 |
| Jul 18, 2024 | 26.44 | 26.60 | 26.39 | 26.57 | 26.30 | 0.95% | 2,040 |
| Jul 17, 2024 | 26.16 | 26.32 | 26.16 | 26.32 | 26.05 | 1.66% | 2,630 |
| Jul 16, 2024 | 26.08 | 26.08 | 25.88 | 25.89 | 25.62 | -0.50% | 3,478 |
| Jul 15, 2024 | 25.86 | 26.04 | 25.86 | 26.02 | 25.75 | 0.98% | 7,554 |
| Jul 12, 2024 | 25.80 | 25.80 | 25.68 | 25.77 | 25.50 | -0.28% | 3,515 |
| Jul 11, 2024 | 25.74 | 25.90 | 25.70 | 25.84 | 25.57 | -0.58% | 5,558 |
| Jul 10, 2024 | 26.06 | 26.08 | 25.99 | 25.99 | 25.72 | -0.50% | 3,052 |
| Jul 9, 2024 | 26.28 | 26.28 | 26.12 | 26.12 | 25.85 | -0.43% | 64,283 |
| Jul 8, 2024 | 26.18 | 26.24 | 26.18 | 26.24 | 25.96 | -0.06% | 813 |
| Jul 5, 2024 | 26.32 | 26.42 | 26.22 | 26.25 | 25.98 | -0.38% | 3,876 |
| Jul 3, 2024 | 26.56 | 26.56 | 26.32 | 26.35 | 26.08 | -1.38% | 4,057 |
| Jul 2, 2024 | 26.84 | 26.88 | 26.72 | 26.72 | 26.45 | -0.26% | 2,230 |