ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
17.13
-0.31 (-1.78%)
Apr 17, 2026, 4:00 PM EDT - Market closed
EUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 17.12 | 17.16 | 16.94 | 17.13 | 17.13 | -1.78% | 124,865 |
| Apr 16, 2026 | 17.43 | 17.52 | 17.36 | 17.44 | 17.44 | -0.46% | 57,944 |
| Apr 15, 2026 | 17.55 | 17.57 | 17.44 | 17.52 | 17.52 | 0.29% | 170,450 |
| Apr 14, 2026 | 17.66 | 17.67 | 17.47 | 17.47 | 17.47 | -1.91% | 71,876 |
| Apr 13, 2026 | 18.14 | 18.14 | 17.80 | 17.81 | 17.81 | -1.06% | 132,787 |
| Apr 10, 2026 | 17.95 | 18.02 | 17.88 | 18.00 | 18.00 | -0.39% | 75,564 |
| Apr 9, 2026 | 18.20 | 18.28 | 17.99 | 18.07 | 18.07 | 0.56% | 234,669 |
| Apr 8, 2026 | 17.83 | 18.19 | 17.81 | 17.97 | 17.97 | -5.57% | 265,774 |
| Apr 7, 2026 | 19.11 | 19.36 | 19.02 | 19.03 | 19.03 | -0.26% | 78,837 |
| Apr 6, 2026 | 19.09 | 19.17 | 18.99 | 19.08 | 19.08 | -1.04% | 284,908 |
| Apr 2, 2026 | 19.62 | 19.66 | 19.11 | 19.28 | 19.28 | 1.10% | 167,030 |
| Apr 1, 2026 | 19.05 | 19.12 | 18.86 | 19.07 | 19.07 | -0.68% | 565,956 |
| Mar 31, 2026 | 19.89 | 19.89 | 19.18 | 19.20 | 19.20 | -3.76% | 303,902 |
| Mar 30, 2026 | 19.68 | 20.06 | 19.68 | 19.95 | 19.95 | 0.81% | 284,705 |
| Mar 27, 2026 | 19.74 | 19.85 | 19.60 | 19.79 | 19.79 | 0.35% | 347,994 |
| Mar 26, 2026 | 19.36 | 19.79 | 19.32 | 19.72 | 19.72 | 3.63% | 771,286 |
| Mar 25, 2026 | 19.10 | 19.39 | 18.92 | 19.03 | 19.03 | -1.93% | 128,216 |
| Mar 24, 2026 | 19.53 | 19.56 | 19.30 | 19.41 | 19.33 | 1.33% | 264,570 |
| Mar 23, 2026 | 19.32 | 19.41 | 18.98 | 19.15 | 19.07 | -3.04% | 206,662 |
| Mar 20, 2026 | 19.31 | 19.80 | 19.28 | 19.75 | 19.67 | 3.51% | 205,445 |
| Mar 19, 2026 | 19.52 | 19.52 | 18.99 | 19.08 | 19.00 | 0.05% | 172,974 |
| Mar 18, 2026 | 18.82 | 19.09 | 18.75 | 19.07 | 18.99 | 2.03% | 84,280 |
| Mar 17, 2026 | 18.65 | 18.78 | 18.62 | 18.69 | 18.61 | -0.64% | 59,841 |
| Mar 16, 2026 | 18.94 | 18.94 | 18.74 | 18.81 | 18.73 | -2.84% | 175,113 |
| Mar 13, 2026 | 19.09 | 19.44 | 18.95 | 19.36 | 19.28 | 0.36% | 272,661 |
| Mar 12, 2026 | 18.95 | 19.32 | 18.95 | 19.29 | 19.21 | 3.21% | 126,294 |
| Mar 11, 2026 | 18.75 | 18.84 | 18.63 | 18.69 | 18.61 | -0.16% | 77,757 |
| Mar 10, 2026 | 18.77 | 18.85 | 18.37 | 18.72 | 18.64 | -0.53% | 120,361 |
| Mar 9, 2026 | 19.43 | 19.52 | 18.76 | 18.82 | 18.74 | -1.77% | 75,149 |
| Mar 6, 2026 | 19.38 | 19.40 | 19.09 | 19.16 | 19.08 | 0.52% | 61,280 |
| Mar 5, 2026 | 18.93 | 19.30 | 18.79 | 19.06 | 18.98 | 2.92% | 309,099 |
| Mar 4, 2026 | 20.57 | 20.57 | 18.46 | 18.52 | 18.45 | -1.70% | 298,423 |
| Mar 3, 2026 | 18.99 | 19.32 | 18.74 | 18.84 | 18.76 | 5.13% | 149,431 |
| Mar 2, 2026 | 18.12 | 18.12 | 17.85 | 17.92 | 17.85 | 1.70% | 42,549 |
| Feb 27, 2026 | 17.71 | 17.74 | 17.62 | 17.62 | 17.55 | 0.11% | 48,738 |
| Feb 26, 2026 | 17.41 | 17.75 | 17.41 | 17.60 | 17.53 | 1.03% | 75,092 |
| Feb 25, 2026 | 17.37 | 17.48 | 17.37 | 17.42 | 17.35 | -1.19% | 21,637 |
| Feb 24, 2026 | 17.67 | 17.73 | 17.55 | 17.63 | 17.56 | -1.29% | 37,634 |
| Feb 23, 2026 | 17.76 | 17.94 | 17.73 | 17.86 | 17.79 | 1.02% | 22,995 |
| Feb 20, 2026 | 18.09 | 18.09 | 17.68 | 17.68 | 17.61 | -2.05% | 30,653 |
| Feb 19, 2026 | 18.12 | 18.15 | 18.03 | 18.05 | 17.98 | 0.22% | 43,331 |
| Feb 18, 2026 | 18.05 | 18.07 | 17.92 | 18.01 | 17.94 | -0.55% | 297,926 |
| Feb 17, 2026 | 18.12 | 18.28 | 18.05 | 18.11 | 18.04 | 0.44% | 34,315 |
| Feb 13, 2026 | 18.23 | 18.23 | 18.01 | 18.03 | 17.96 | -0.34% | 7,285 |
| Feb 12, 2026 | 17.82 | 18.13 | 17.82 | 18.09 | 18.02 | 1.17% | 11,637 |
| Feb 11, 2026 | 18.09 | 18.09 | 17.88 | 17.88 | 17.81 | -1.51% | 23,022 |
| Feb 10, 2026 | 18.15 | 18.16 | 18.11 | 18.16 | 18.08 | -0.18% | 18,843 |
| Feb 9, 2026 | 18.36 | 18.36 | 18.16 | 18.19 | 18.12 | -0.74% | 147,440 |
| Feb 6, 2026 | 18.51 | 18.54 | 18.32 | 18.33 | 18.25 | -2.68% | 117,667 |
| Feb 5, 2026 | 18.84 | 18.91 | 18.68 | 18.83 | 18.75 | 0.48% | 74,676 |