ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
20.51
-0.01 (-0.05%)
Dec 23, 2025, 10:19 AM EST - Market open
EUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 20.53 | 20.54 | 20.51 | 20.52 | 20.52 | -0.39% | 27,552 |
| Dec 19, 2025 | 20.66 | 20.66 | 20.56 | 20.60 | 20.60 | -1.03% | 60,474 |
| Dec 18, 2025 | 20.79 | 20.82 | 20.70 | 20.81 | 20.81 | -0.98% | 15,876 |
| Dec 17, 2025 | 20.76 | 21.05 | 20.71 | 21.02 | 21.02 | 0.72% | 121,557 |
| Dec 16, 2025 | 20.91 | 20.98 | 20.65 | 20.87 | 20.87 | 0.43% | 60,583 |
| Dec 15, 2025 | 20.62 | 20.78 | 20.62 | 20.78 | 20.78 | 0.41% | 94,556 |
| Dec 12, 2025 | 20.44 | 20.73 | 20.44 | 20.70 | 20.70 | 1.39% | 6,999 |
| Dec 11, 2025 | 20.50 | 20.50 | 20.39 | 20.41 | 20.41 | 0.35% | 4,451 |
| Dec 10, 2025 | 20.55 | 20.55 | 20.28 | 20.34 | 20.34 | -1.41% | 16,962 |
| Dec 9, 2025 | 20.61 | 20.65 | 20.57 | 20.63 | 20.63 | 0.42% | 15,106 |
| Dec 8, 2025 | 20.46 | 20.60 | 20.46 | 20.54 | 20.54 | 0.05% | 19,603 |
| Dec 5, 2025 | 20.37 | 20.54 | 20.37 | 20.53 | 20.53 | -0.75% | 11,847 |
| Dec 4, 2025 | 20.63 | 20.70 | 20.58 | 20.69 | 20.69 | 0.49% | 46,158 |
| Dec 3, 2025 | 20.70 | 20.70 | 20.59 | 20.59 | 20.59 | -0.10% | 11,546 |
| Dec 2, 2025 | 20.62 | 20.64 | 20.58 | 20.61 | 20.61 | - | 41,339 |
| Dec 1, 2025 | 20.65 | 20.67 | 20.55 | 20.61 | 20.61 | -0.05% | 75,682 |
| Nov 28, 2025 | 20.63 | 20.65 | 20.61 | 20.62 | 20.62 | -0.09% | 3,167 |
| Nov 26, 2025 | 20.74 | 20.74 | 20.60 | 20.64 | 20.64 | -0.80% | 3,055 |
| Nov 25, 2025 | 20.83 | 20.94 | 20.74 | 20.81 | 20.80 | -0.06% | 5,172 |
| Nov 24, 2025 | 21.01 | 21.01 | 20.80 | 20.82 | 20.82 | -1.44% | 75,747 |
| Nov 21, 2025 | 21.30 | 21.33 | 21.04 | 21.12 | 21.12 | 0.21% | 11,011 |
| Nov 20, 2025 | 20.65 | 21.08 | 20.65 | 21.08 | 21.08 | 1.40% | 16,634 |
| Nov 19, 2025 | 20.72 | 20.86 | 20.72 | 20.79 | 20.79 | 0.53% | 7,341 |
| Nov 18, 2025 | 20.71 | 20.81 | 20.64 | 20.68 | 20.68 | 0.37% | 12,359 |
| Nov 17, 2025 | 20.49 | 20.60 | 20.35 | 20.60 | 20.60 | 1.28% | 3,900 |
| Nov 14, 2025 | 20.56 | 20.56 | 20.30 | 20.34 | 20.34 | -0.17% | 4,546 |
| Nov 13, 2025 | 20.29 | 20.39 | 20.29 | 20.38 | 20.37 | 1.20% | 10,016 |
| Nov 12, 2025 | 20.15 | 20.16 | 20.11 | 20.13 | 20.13 | 0.25% | 11,510 |
| Nov 11, 2025 | 20.07 | 20.15 | 20.04 | 20.08 | 20.08 | -0.14% | 28,352 |
| Nov 10, 2025 | 20.22 | 20.22 | 20.10 | 20.11 | 20.11 | -1.95% | 32,327 |
| Nov 7, 2025 | 20.67 | 20.71 | 20.51 | 20.51 | 20.51 | 0.44% | 6,488 |
| Nov 6, 2025 | 20.36 | 20.43 | 20.35 | 20.42 | 20.42 | 0.71% | 32,900 |
| Nov 5, 2025 | 20.50 | 20.50 | 20.20 | 20.28 | 20.28 | -0.94% | 69,136 |
| Nov 4, 2025 | 20.37 | 20.47 | 20.28 | 20.47 | 20.47 | 1.96% | 34,249 |
| Nov 3, 2025 | 20.06 | 20.13 | 20.03 | 20.08 | 20.08 | -0.73% | 8,776 |
| Oct 31, 2025 | 20.25 | 20.25 | 20.17 | 20.23 | 20.22 | 0.20% | 9,494 |
| 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 |