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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202426.7826.9426.7826.9026.900.29%18,888
Dec 30, 202426.7126.9126.7126.8226.820.79%27,043
Dec 27, 202426.5526.6826.5526.6126.610.56%4,409
Dec 26, 202426.5826.5826.4426.4626.460.39%9,842
Dec 24, 202426.5226.5226.3626.3626.36-0.30%3,462
Dec 23, 202426.5926.6226.4226.4426.44-1.71%11,198
Dec 20, 202427.0627.0926.8126.9026.58-0.44%11,916
Dec 19, 202426.8627.0226.8627.0226.69-0.33%5,539
Dec 18, 202426.4527.1126.4527.1126.782.38%33,020
Dec 17, 202426.5826.7826.4626.4826.160.28%27,682
Dec 16, 202426.3326.4226.3326.4126.090.56%5,126
Dec 13, 202426.2226.3326.2226.2625.94-0.08%12,689
Dec 12, 202426.2526.2826.1526.2825.960.50%12,771
Dec 11, 202426.1926.2426.1326.1525.83-0.32%16,064
Dec 10, 202426.1526.2526.1526.2325.921.84%2,875
Dec 9, 202425.7825.8325.6225.7625.45-2.35%38,534
Dec 6, 202426.2226.4026.2226.3826.060.33%50,849
Dec 5, 202426.2826.3326.2526.2925.98-0.63%58,902
Dec 4, 202426.5026.8326.4226.4626.14-0.37%82,256
Dec 3, 202426.6526.7426.5126.5626.240.11%25,798
Dec 2, 202426.6326.6426.5326.5326.21-0.64%18,030
Nov 29, 202426.9426.9626.6526.7026.38-0.11%9,429
Nov 27, 202426.5526.7826.5526.7326.410.04%8,799
Nov 26, 202426.6526.7526.6526.7226.400.45%12,643
Nov 25, 202426.4526.6626.4526.6026.28-0.04%19,218
Nov 22, 202426.6926.7126.6126.6126.29-0.07%3,281
Nov 21, 202426.6426.7126.5926.6326.310.27%18,548
Nov 20, 202426.5726.7026.5626.5626.240.18%19,201
Nov 19, 202426.5226.5826.4626.5126.190.17%7,689
Nov 18, 202426.6326.6526.4526.4726.15-1.07%15,057
Nov 15, 202426.7326.8526.7326.7526.43-0.06%9,078
Nov 14, 202426.6326.7726.6326.7726.440.51%3,067
Nov 13, 202426.4726.6626.4726.6326.310.68%8,349
Nov 12, 202426.3226.5226.3226.4526.132.28%15,433
Nov 11, 202425.9326.0225.8625.8625.550.66%6,630
Nov 8, 202425.5025.8525.5025.6925.382.15%34,133
Nov 7, 202425.2525.2525.0625.1524.85-2.09%51,781
Nov 6, 202425.7625.9125.6625.6925.381.29%7,413
Nov 5, 202425.4225.4225.3425.3625.05-1.09%5,853
Nov 4, 202425.6425.7025.5425.6425.33-0.70%11,094
Nov 1, 202425.6225.8425.6225.8225.51-0.31%6,267
Oct 31, 202425.8025.9825.8025.9025.590.95%9,235
Oct 30, 202425.6825.6825.5625.6625.350.85%4,570
Oct 29, 202425.3825.4425.3325.4425.130.39%4,097
Oct 28, 202425.4025.4025.2825.3425.04-0.62%8,494
Oct 25, 202425.4025.5025.2725.5025.190.31%6,375
Oct 24, 202425.3825.5125.3825.4225.110.24%5,824
Oct 23, 202425.3825.4425.2425.3625.050.56%5,357
Oct 22, 202425.2625.2625.1825.2224.920.40%2,473
Oct 21, 202425.1225.3025.1225.1224.820.40%7,680
Oct 18, 202424.8625.0424.8625.0224.72-0.75%8,129
Oct 17, 202425.2825.3225.2025.2124.910.20%2,544
Oct 16, 202425.1625.1725.0625.1624.86-0.79%14,640
Oct 15, 202425.1025.4025.1025.3625.052.22%30,553
Oct 14, 202424.8624.9424.7224.8124.510.20%5,451
Oct 11, 202425.0025.0024.7124.7624.46-0.40%3,434
Oct 10, 202424.8225.0424.8224.8624.56-0.18%2,671
Oct 9, 202425.0625.0624.8724.9124.610.51%4,065
Oct 8, 202424.8024.9624.7624.7824.482.56%4,104
Oct 7, 202424.2024.3424.1224.1623.87-0.83%9,213
Oct 4, 202424.5224.5224.3624.3624.07-0.88%15,592
Oct 3, 202424.7024.7024.5224.5824.281.19%6,895
Oct 2, 202424.1824.4824.1824.2924.00-1.66%13,307
Oct 1, 202424.8625.0824.7024.7024.40-1.12%16,261
Sep 30, 202424.6225.0024.6224.9824.681.75%15,634
Sep 27, 202424.4624.5824.3824.5524.250.20%12,936
Sep 26, 202424.4224.6824.3824.5024.20-3.59%20,042
Sep 25, 202425.3025.4425.2625.4125.100.21%3,441
Sep 24, 202425.5825.7025.3625.3624.80-3.52%4,619
Sep 23, 202426.3226.3226.2326.2925.70-0.70%2,322
Sep 20, 202426.4226.5026.4226.4725.880.16%8,878
Sep 19, 202426.5726.6626.3726.4325.84-1.97%9,613
Sep 18, 202426.8826.9626.6226.9626.360.30%3,243
Sep 17, 202426.8626.9226.7626.8826.28-0.07%3,273
Sep 16, 202426.9626.9826.8926.9026.30-0.33%3,568
Sep 13, 202426.9427.0226.9426.9926.39-0.18%9,106
Sep 12, 202427.2027.3027.0427.0426.44-1.02%3,673
Sep 11, 202427.5327.7627.3027.3226.71-0.60%6,682
Sep 10, 202427.5627.6827.4827.4826.870.23%5,432
Sep 9, 202427.4427.4627.3327.4226.81-0.69%3,949
Sep 6, 202427.1827.6427.1827.6127.001.85%4,004
Sep 5, 202427.1627.1827.0627.1126.51-0.04%6,590
Sep 4, 202427.1627.1627.0027.1226.52-16,109
Sep 3, 202426.8227.1426.8227.1226.522.07%18,494
Aug 30, 202426.5426.6626.5226.5725.98-0.19%6,688
Aug 29, 202426.6026.6426.5026.6226.03-0.07%7,672
Aug 28, 202426.5226.7226.5226.6426.050.68%4,604
Aug 27, 202426.5226.5226.4426.4625.87-0.15%4,078
Aug 26, 202426.4026.5126.4026.5025.910.99%1,678
Aug 23, 202426.4626.4826.2226.2425.66-1.72%8,252
Aug 22, 202426.4626.7226.4626.7026.111.29%8,424
Aug 21, 202426.4426.4426.3226.3625.77-0.45%5,470
Aug 20, 202426.3626.5226.3526.4825.890.84%8,028
Aug 19, 202426.3826.3826.2026.2625.68-0.94%5,182
Aug 16, 202426.6626.6626.4926.5125.92-1.16%3,225
Aug 15, 202426.9626.9626.7626.8226.22-0.96%2,839
Aug 14, 202426.9427.1826.9427.0826.480.52%2,304
Aug 13, 202427.1227.1626.9426.9426.34-1.10%2,364
Aug 12, 202427.3027.3027.1227.2426.63-0.33%1,850
Aug 9, 202427.3427.4827.2627.3326.72-0.55%16,367