ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
12.75
+0.04 (0.31%)
Oct 25, 2024, 4:00 PM EDT - Market closed
EUM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 12.69 | 12.75 | 12.69 | 12.71 | 12.71 | 0.24% | 11,648 |
Oct 23, 2024 | 12.69 | 12.72 | 12.62 | 12.68 | 12.68 | 0.56% | 10,715 |
Oct 22, 2024 | 12.63 | 12.63 | 12.59 | 12.61 | 12.61 | 0.40% | 4,947 |
Oct 21, 2024 | 12.56 | 12.65 | 12.56 | 12.56 | 12.56 | 0.40% | 15,360 |
Oct 18, 2024 | 12.43 | 12.52 | 12.43 | 12.51 | 12.51 | -0.75% | 16,258 |
Oct 17, 2024 | 12.64 | 12.66 | 12.60 | 12.61 | 12.61 | 0.20% | 5,088 |
Oct 16, 2024 | 12.58 | 12.59 | 12.53 | 12.58 | 12.58 | -0.79% | 29,280 |
Oct 15, 2024 | 12.55 | 12.70 | 12.55 | 12.68 | 12.68 | 2.22% | 61,106 |
Oct 14, 2024 | 12.43 | 12.47 | 12.36 | 12.41 | 12.41 | 0.20% | 10,903 |
Oct 11, 2024 | 12.50 | 12.50 | 12.36 | 12.38 | 12.38 | -0.40% | 6,869 |
Oct 10, 2024 | 12.41 | 12.52 | 12.41 | 12.43 | 12.43 | -0.18% | 5,342 |
Oct 9, 2024 | 12.53 | 12.53 | 12.44 | 12.45 | 12.45 | 0.51% | 8,130 |
Oct 8, 2024 | 12.40 | 12.48 | 12.38 | 12.39 | 12.39 | 2.57% | 8,209 |
Oct 7, 2024 | 12.10 | 12.17 | 12.06 | 12.08 | 12.08 | -0.84% | 18,427 |
Oct 4, 2024 | 12.26 | 12.26 | 12.18 | 12.18 | 12.18 | -0.88% | 31,185 |
Oct 3, 2024 | 12.35 | 12.35 | 12.26 | 12.29 | 12.29 | 1.19% | 13,791 |
Oct 2, 2024 | 12.09 | 12.24 | 12.09 | 12.15 | 12.15 | -1.66% | 26,615 |
Oct 1, 2024 | 12.43 | 12.54 | 12.35 | 12.35 | 12.35 | -1.12% | 32,523 |
Sep 30, 2024 | 12.31 | 12.50 | 12.31 | 12.49 | 12.49 | 1.75% | 31,268 |
Sep 27, 2024 | 12.23 | 12.29 | 12.19 | 12.28 | 12.28 | 0.20% | 25,872 |
Sep 26, 2024 | 12.21 | 12.34 | 12.19 | 12.25 | 12.25 | -3.59% | 40,084 |
Sep 25, 2024 | 12.65 | 12.72 | 12.63 | 12.71 | 12.71 | 0.21% | 6,883 |
Sep 24, 2024 | 12.79 | 12.85 | 12.68 | 12.68 | 12.55 | -3.52% | 9,239 |
Sep 23, 2024 | 13.16 | 13.16 | 13.11 | 13.14 | 13.01 | -0.70% | 4,645 |
Sep 20, 2024 | 13.21 | 13.25 | 13.21 | 13.24 | 13.10 | 0.16% | 17,757 |
Sep 19, 2024 | 13.29 | 13.33 | 13.19 | 13.21 | 13.08 | -1.97% | 19,226 |
Sep 18, 2024 | 13.44 | 13.48 | 13.31 | 13.48 | 13.34 | 0.30% | 6,487 |
Sep 17, 2024 | 13.43 | 13.46 | 13.38 | 13.44 | 13.30 | -0.07% | 6,547 |
Sep 16, 2024 | 13.48 | 13.49 | 13.45 | 13.45 | 13.31 | -0.33% | 7,136 |
Sep 13, 2024 | 13.47 | 13.51 | 13.47 | 13.50 | 13.36 | -0.18% | 18,213 |
Sep 12, 2024 | 13.60 | 13.65 | 13.52 | 13.52 | 13.38 | -1.02% | 7,346 |
Sep 11, 2024 | 13.77 | 13.88 | 13.65 | 13.66 | 13.52 | -0.60% | 13,364 |
Sep 10, 2024 | 13.78 | 13.84 | 13.74 | 13.74 | 13.60 | 0.23% | 10,864 |
Sep 9, 2024 | 13.72 | 13.73 | 13.67 | 13.71 | 13.57 | -0.70% | 7,899 |
Sep 6, 2024 | 13.59 | 13.82 | 13.59 | 13.81 | 13.66 | 1.85% | 8,008 |
Sep 5, 2024 | 13.58 | 13.59 | 13.53 | 13.56 | 13.42 | -0.04% | 13,180 |
Sep 4, 2024 | 13.58 | 13.58 | 13.50 | 13.56 | 13.42 | - | 32,219 |
Sep 3, 2024 | 13.41 | 13.57 | 13.41 | 13.56 | 13.42 | 2.06% | 36,989 |
Aug 30, 2024 | 13.27 | 13.33 | 13.26 | 13.29 | 13.15 | -0.19% | 13,376 |
Aug 29, 2024 | 13.30 | 13.32 | 13.25 | 13.31 | 13.17 | -0.07% | 15,344 |
Aug 28, 2024 | 13.26 | 13.36 | 13.26 | 13.32 | 13.18 | 0.68% | 9,209 |
Aug 27, 2024 | 13.26 | 13.26 | 13.22 | 13.23 | 13.09 | -0.15% | 8,157 |
Aug 26, 2024 | 13.20 | 13.26 | 13.20 | 13.25 | 13.11 | 0.99% | 3,357 |
Aug 23, 2024 | 13.23 | 13.24 | 13.11 | 13.12 | 12.99 | -1.72% | 16,504 |
Aug 22, 2024 | 13.23 | 13.36 | 13.23 | 13.35 | 13.21 | 1.29% | 16,848 |
Aug 21, 2024 | 13.22 | 13.22 | 13.16 | 13.18 | 13.04 | -0.45% | 10,940 |
Aug 20, 2024 | 13.18 | 13.26 | 13.18 | 13.24 | 13.10 | 0.84% | 16,056 |
Aug 19, 2024 | 13.19 | 13.19 | 13.10 | 13.13 | 13.00 | -0.94% | 10,365 |
Aug 16, 2024 | 13.33 | 13.33 | 13.24 | 13.26 | 13.12 | -1.16% | 6,450 |
Aug 15, 2024 | 13.48 | 13.48 | 13.38 | 13.41 | 13.27 | -0.96% | 5,678 |
Aug 14, 2024 | 13.47 | 13.59 | 13.47 | 13.54 | 13.40 | 0.52% | 4,608 |
Aug 13, 2024 | 13.56 | 13.58 | 13.47 | 13.47 | 13.33 | -1.10% | 4,728 |
Aug 12, 2024 | 13.65 | 13.65 | 13.56 | 13.62 | 13.48 | -0.33% | 3,701 |
Aug 9, 2024 | 13.67 | 13.74 | 13.63 | 13.67 | 13.52 | -0.55% | 32,735 |
Aug 8, 2024 | 13.86 | 13.86 | 13.73 | 13.74 | 13.60 | -2.10% | 4,889 |
Aug 7, 2024 | 13.81 | 14.05 | 13.80 | 14.04 | 13.89 | -0.71% | 9,985 |
Aug 6, 2024 | 14.28 | 14.28 | 14.02 | 14.14 | 13.99 | -0.60% | 9,604 |
Aug 5, 2024 | 14.54 | 14.54 | 14.12 | 14.22 | 14.07 | 2.96% | 47,885 |
Aug 2, 2024 | 13.84 | 13.88 | 13.80 | 13.81 | 13.67 | 1.55% | 7,849 |
Aug 1, 2024 | 13.40 | 13.64 | 13.40 | 13.60 | 13.46 | 1.76% | 9,721 |
Jul 31, 2024 | 13.38 | 13.41 | 13.33 | 13.37 | 13.23 | -2.30% | 3,811 |
Jul 30, 2024 | 13.61 | 13.71 | 13.61 | 13.68 | 13.54 | 0.55% | 7,539 |
Jul 29, 2024 | 13.58 | 13.63 | 13.58 | 13.61 | 13.47 | 0.32% | 129,740 |
Jul 26, 2024 | 13.58 | 13.60 | 13.55 | 13.56 | 13.42 | -0.87% | 5,339 |
Jul 25, 2024 | 13.81 | 13.81 | 13.60 | 13.68 | 13.54 | 0.30% | 16,946 |
Jul 24, 2024 | 13.49 | 13.64 | 13.49 | 13.64 | 13.50 | 1.48% | 14,453 |
Jul 23, 2024 | 13.45 | 13.45 | 13.41 | 13.44 | 13.30 | 0.94% | 5,019 |
Jul 22, 2024 | 13.42 | 13.42 | 13.31 | 13.32 | 13.18 | -0.78% | 25,346 |
Jul 19, 2024 | 13.32 | 13.42 | 13.32 | 13.42 | 13.28 | 1.02% | 8,810 |
Jul 18, 2024 | 13.22 | 13.30 | 13.20 | 13.29 | 13.15 | 0.95% | 4,081 |
Jul 17, 2024 | 13.08 | 13.16 | 13.08 | 13.16 | 13.02 | 1.66% | 5,261 |
Jul 16, 2024 | 13.04 | 13.04 | 12.94 | 12.95 | 12.81 | -0.50% | 6,956 |
Jul 15, 2024 | 12.93 | 13.02 | 12.93 | 13.01 | 12.88 | 0.98% | 15,109 |
Jul 12, 2024 | 12.90 | 12.90 | 12.84 | 12.88 | 12.75 | -0.28% | 7,030 |
Jul 11, 2024 | 12.87 | 12.95 | 12.85 | 12.92 | 12.79 | -0.58% | 11,117 |
Jul 10, 2024 | 13.03 | 13.04 | 13.00 | 13.00 | 12.86 | -0.51% | 6,104 |
Jul 9, 2024 | 13.14 | 13.14 | 13.06 | 13.06 | 12.93 | -0.43% | 128,566 |
Jul 8, 2024 | 13.09 | 13.12 | 13.09 | 13.12 | 12.98 | -0.06% | 1,627 |
Jul 5, 2024 | 13.16 | 13.21 | 13.11 | 13.13 | 12.99 | -0.38% | 7,753 |
Jul 3, 2024 | 13.28 | 13.28 | 13.16 | 13.18 | 13.04 | -1.38% | 8,115 |
Jul 2, 2024 | 13.42 | 13.44 | 13.36 | 13.36 | 13.22 | -0.26% | 4,460 |
Jul 1, 2024 | 13.36 | 13.41 | 13.34 | 13.40 | 13.26 | -0.24% | 30,631 |
Jun 28, 2024 | 13.37 | 13.44 | 13.37 | 13.43 | 13.29 | -0.06% | 14,561 |
Jun 27, 2024 | 13.39 | 13.45 | 13.39 | 13.44 | 13.30 | - | 6,466 |
Jun 26, 2024 | 13.46 | 13.47 | 13.43 | 13.44 | 13.30 | -0.96% | 3,589 |
Jun 25, 2024 | 13.60 | 13.60 | 13.57 | 13.57 | 13.27 | 0.30% | 2,050 |
Jun 24, 2024 | 13.46 | 13.53 | 13.44 | 13.53 | 13.23 | -0.02% | 8,502 |
Jun 21, 2024 | 13.52 | 13.54 | 13.52 | 13.53 | 13.24 | 0.36% | 1,436 |
Jun 20, 2024 | 13.42 | 13.52 | 13.42 | 13.48 | 13.19 | 0.28% | 15,779 |
Jun 18, 2024 | 13.50 | 13.50 | 13.43 | 13.44 | 13.15 | -0.83% | 5,174 |
Jun 17, 2024 | 13.64 | 13.64 | 13.54 | 13.56 | 13.26 | -0.70% | 14,946 |
Jun 14, 2024 | 13.74 | 13.74 | 13.65 | 13.65 | 13.36 | -0.07% | 8,833 |
Jun 13, 2024 | 13.67 | 13.71 | 13.65 | 13.66 | 13.37 | - | 7,838 |
Jun 12, 2024 | 13.61 | 13.66 | 13.54 | 13.66 | 13.37 | -0.76% | 16,849 |
Jun 11, 2024 | 13.82 | 13.83 | 13.77 | 13.77 | 13.47 | 0.44% | 7,757 |
Jun 10, 2024 | 13.76 | 13.76 | 13.69 | 13.71 | 13.41 | -0.58% | 24,667 |
Jun 7, 2024 | 13.69 | 13.81 | 13.69 | 13.79 | 13.49 | 1.29% | 26,980 |
Jun 6, 2024 | 13.61 | 13.67 | 13.61 | 13.61 | 13.32 | -0.62% | 27,652 |
Jun 5, 2024 | 13.77 | 13.77 | 13.70 | 13.70 | 13.40 | -1.69% | 8,725 |
Jun 4, 2024 | 13.94 | 13.99 | 13.90 | 13.93 | 13.63 | 1.53% | 35,871 |