ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
20.54
-0.14 (-0.66%)
At close: Oct 8, 2025, 4:00 PM EDT
20.54
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
EUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.61 | 20.61 | 20.53 | 20.56 | - | -0.57% | 489 |
| 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 |
| Aug 20, 2025 | 22.47 | 22.56 | 22.44 | 22.55 | 22.31 | 0.49% | 124,678 |
| Aug 19, 2025 | 22.33 | 22.44 | 22.33 | 22.44 | 22.20 | 0.52% | 23,720 |
| Aug 18, 2025 | 22.30 | 22.34 | 22.30 | 22.32 | 22.08 | -0.34% | 3,738 |
| Aug 15, 2025 | 22.35 | 22.42 | 22.35 | 22.40 | 22.16 | -0.18% | 9,129 |
| Aug 14, 2025 | 22.41 | 22.48 | 22.23 | 22.44 | 22.20 | 1.40% | 37,341 |
| Aug 13, 2025 | 22.18 | 22.18 | 22.09 | 22.13 | 21.89 | -1.27% | 16,211 |
| Aug 12, 2025 | 22.52 | 22.52 | 22.39 | 22.42 | 22.18 | -1.09% | 17,341 |
| Aug 11, 2025 | 22.58 | 22.69 | 22.58 | 22.66 | 22.42 | 0.23% | 15,686 |
| Aug 8, 2025 | 22.61 | 22.64 | 22.60 | 22.61 | 22.37 | 0.04% | 18,285 |
| Aug 7, 2025 | 22.62 | 22.62 | 22.60 | 22.60 | 22.36 | -0.65% | 629 |
| Aug 6, 2025 | 22.87 | 22.87 | 22.72 | 22.75 | 22.51 | -0.25% | 3,213 |
| Aug 5, 2025 | 22.90 | 22.90 | 22.78 | 22.81 | 22.56 | -0.60% | 2,706 |
| Aug 4, 2025 | 22.96 | 22.97 | 22.89 | 22.95 | 22.70 | -0.93% | 4,741 |
| Aug 1, 2025 | 23.09 | 23.27 | 22.98 | 23.16 | 22.91 | 0.88% | 23,540 |
| Jul 31, 2025 | 22.88 | 22.99 | 22.82 | 22.96 | 22.71 | 0.61% | 24,435 |
| Jul 30, 2025 | 22.74 | 22.87 | 22.72 | 22.82 | 22.58 | 0.22% | 12,639 |