ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
15.78
+0.19 (1.22%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.99 | 15.99 | 15.67 | 15.78 | 15.78 | 1.22% | 88,384 |
| Jun 25, 2026 | 15.38 | 15.72 | 15.38 | 15.59 | 15.59 | -1.02% | 56,711 |
| Jun 24, 2026 | 15.76 | 15.90 | 15.68 | 15.75 | 15.75 | -0.28% | 80,270 |
| Jun 23, 2026 | 15.88 | 15.96 | 15.76 | 15.96 | 15.79 | 5.77% | 68,410 |
| Jun 22, 2026 | 15.04 | 15.11 | 15.01 | 15.09 | 14.93 | -0.53% | 44,559 |
| Jun 18, 2026 | 15.29 | 15.29 | 15.14 | 15.17 | 15.01 | -3.23% | 62,966 |
| Jun 17, 2026 | 15.42 | 15.71 | 15.34 | 15.68 | 15.51 | 0.22% | 153,239 |
| Jun 16, 2026 | 15.43 | 15.67 | 15.43 | 15.64 | 15.48 | 1.64% | 82,278 |
| Jun 15, 2026 | 15.42 | 15.45 | 15.36 | 15.39 | 15.23 | -3.39% | 39,670 |
| Jun 12, 2026 | 15.98 | 16.07 | 15.81 | 15.93 | 15.76 | -0.31% | 355,679 |
| Jun 11, 2026 | 16.53 | 16.72 | 15.98 | 15.98 | 15.81 | -4.60% | 106,056 |
| Jun 10, 2026 | 16.46 | 16.75 | 16.33 | 16.75 | 16.58 | 2.20% | 149,240 |
| Jun 9, 2026 | 16.08 | 16.88 | 16.08 | 16.39 | 16.22 | -0.43% | 126,958 |
| Jun 8, 2026 | 16.35 | 16.47 | 16.31 | 16.46 | 16.29 | -1.61% | 61,606 |
| Jun 5, 2026 | 16.27 | 16.77 | 16.26 | 16.73 | 16.56 | 6.42% | 110,331 |
| Jun 4, 2026 | 15.85 | 15.92 | 15.69 | 15.72 | 15.56 | 1.09% | 52,088 |
| Jun 3, 2026 | 15.47 | 15.60 | 15.46 | 15.55 | 15.39 | 1.28% | 79,723 |
| Jun 2, 2026 | 15.44 | 15.44 | 15.33 | 15.35 | 15.19 | -0.87% | 20,595 |
| Jun 1, 2026 | 15.66 | 15.72 | 15.41 | 15.49 | 15.33 | -2.10% | 89,892 |
| May 29, 2026 | 15.77 | 15.84 | 15.75 | 15.82 | 15.66 | - | 66,742 |
| May 28, 2026 | 16.04 | 16.08 | 15.80 | 15.82 | 15.66 | -0.44% | 72,078 |
| May 27, 2026 | 15.74 | 15.96 | 15.74 | 15.89 | 15.72 | 0.25% | 102,897 |
| May 26, 2026 | 15.99 | 16.00 | 15.84 | 15.85 | 15.68 | -3.88% | 129,905 |
| May 22, 2026 | 16.44 | 16.51 | 16.38 | 16.49 | 16.32 | 0.24% | 43,672 |
| May 21, 2026 | 16.65 | 16.65 | 16.38 | 16.45 | 16.28 | -0.96% | 37,114 |
| May 20, 2026 | 16.82 | 16.83 | 16.57 | 16.61 | 16.44 | -1.77% | 64,447 |
| May 19, 2026 | 16.96 | 17.08 | 16.76 | 16.91 | 16.73 | 1.08% | 56,567 |
| May 18, 2026 | 16.55 | 16.86 | 16.55 | 16.73 | 16.56 | 0.18% | 139,028 |
| May 15, 2026 | 16.66 | 16.76 | 16.61 | 16.70 | 16.53 | 3.57% | 193,913 |
| May 14, 2026 | 16.21 | 16.21 | 16.10 | 16.13 | 15.96 | -0.22% | 24,229 |
| May 13, 2026 | 16.32 | 16.37 | 16.11 | 16.16 | 15.99 | -2.24% | 55,336 |
| May 12, 2026 | 16.43 | 16.67 | 16.42 | 16.53 | 16.36 | 3.18% | 44,305 |
| May 11, 2026 | 16.03 | 16.08 | 15.72 | 16.02 | 15.85 | 0.19% | 52,527 |
| May 8, 2026 | 16.17 | 16.17 | 15.95 | 15.99 | 15.82 | -2.08% | 72,212 |
| May 7, 2026 | 16.07 | 16.35 | 16.07 | 16.33 | 16.16 | 1.37% | 78,813 |
| May 6, 2026 | 16.27 | 16.30 | 16.09 | 16.11 | 15.94 | -3.30% | 66,123 |
| May 5, 2026 | 16.76 | 16.80 | 16.58 | 16.66 | 16.49 | -1.98% | 91,154 |
| May 4, 2026 | 16.85 | 17.07 | 16.80 | 17.00 | 16.82 | 0.18% | 79,512 |
| May 1, 2026 | 17.04 | 17.04 | 16.72 | 16.97 | 16.79 | -0.15% | 126,631 |
| Apr 30, 2026 | 17.23 | 17.30 | 16.96 | 16.99 | 16.81 | -2.02% | 94,680 |
| Apr 29, 2026 | 17.31 | 17.46 | 17.26 | 17.34 | 17.16 | 0.29% | 54,834 |
| Apr 28, 2026 | 17.34 | 17.40 | 17.18 | 17.29 | 17.11 | 1.05% | 95,941 |
| Apr 27, 2026 | 17.03 | 17.13 | 17.03 | 17.11 | 16.93 | 0.12% | 46,248 |
| Apr 24, 2026 | 17.24 | 17.24 | 17.06 | 17.09 | 16.91 | -2.18% | 57,037 |
| Apr 23, 2026 | 17.33 | 17.58 | 17.27 | 17.47 | 17.29 | 1.81% | 152,765 |
| Apr 22, 2026 | 17.27 | 17.32 | 17.16 | 17.16 | 16.98 | -1.83% | 83,134 |
| Apr 21, 2026 | 17.21 | 17.52 | 17.18 | 17.48 | 17.30 | 1.57% | 179,836 |
| Apr 20, 2026 | 17.27 | 17.31 | 17.21 | 17.21 | 17.03 | 0.47% | 79,310 |
| Apr 17, 2026 | 17.12 | 17.16 | 16.94 | 17.13 | 16.95 | -1.78% | 124,891 |
| Apr 16, 2026 | 17.43 | 17.52 | 17.36 | 17.44 | 17.26 | -0.46% | 57,944 |