ProShares UltraShort Euro (EUO)
NYSEARCA: EUO · Real-Time Price · USD
29.33
-0.12 (-0.42%)
At close: May 18, 2026, 4:00 PM EDT
29.33
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
EUO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 29.33 | 29.40 | 29.26 | 29.33 | 29.33 | -0.42% | 19,716 |
| May 15, 2026 | 29.35 | 29.46 | 29.35 | 29.45 | 29.45 | 0.90% | 15,793 |
| May 14, 2026 | 29.02 | 29.19 | 29.02 | 29.19 | 29.19 | 0.79% | 8,910 |
| May 13, 2026 | 28.97 | 28.98 | 28.95 | 28.96 | 28.96 | 0.50% | 6,734 |
| May 12, 2026 | 28.81 | 28.89 | 28.78 | 28.82 | 28.82 | 0.77% | 15,847 |
| May 11, 2026 | 28.68 | 28.68 | 28.54 | 28.60 | 28.60 | -0.10% | 37,297 |
| May 8, 2026 | 28.65 | 28.72 | 28.63 | 28.63 | 28.63 | -0.73% | 13,431 |
| May 7, 2026 | 28.72 | 29.20 | 28.68 | 28.84 | 28.84 | 0.20% | 15,015 |
| May 6, 2026 | 28.74 | 28.78 | 28.72 | 28.78 | 28.78 | -0.80% | 5,143 |
| May 5, 2026 | 29.03 | 29.03 | 28.96 | 29.01 | 29.01 | 0.01% | 7,324 |
| May 4, 2026 | 29.01 | 29.09 | 28.92 | 29.01 | 29.01 | 0.24% | 14,318 |
| May 1, 2026 | 28.68 | 28.94 | 28.62 | 28.94 | 28.94 | 0.56% | 8,279 |
| Apr 30, 2026 | 29.02 | 29.02 | 28.78 | 28.78 | 28.78 | -1.11% | 16,733 |
| Apr 29, 2026 | 29.05 | 29.19 | 28.94 | 29.10 | 29.10 | 0.62% | 13,668 |
| Apr 28, 2026 | 29.00 | 29.00 | 28.52 | 28.92 | 28.92 | 0.43% | 17,270 |
| Apr 27, 2026 | 28.68 | 28.85 | 28.68 | 28.80 | 28.80 | 0.07% | 14,395 |
| Apr 24, 2026 | 28.90 | 28.95 | 28.78 | 28.78 | 28.78 | -0.72% | 8,718 |
| Apr 23, 2026 | 28.93 | 29.05 | 28.88 | 28.99 | 28.99 | 0.45% | 17,489 |
| Apr 22, 2026 | 28.73 | 28.90 | 28.72 | 28.86 | 28.86 | 0.31% | 17,867 |
| Apr 21, 2026 | 28.59 | 28.81 | 28.57 | 28.77 | 28.77 | 1.09% | 10,425 |
| Apr 20, 2026 | 28.57 | 28.60 | 28.42 | 28.46 | 28.46 | -0.25% | 16,324 |
| Apr 17, 2026 | 28.23 | 28.56 | 28.21 | 28.53 | 28.53 | 0.18% | 34,433 |
| Apr 16, 2026 | 28.51 | 28.59 | 28.46 | 28.48 | 28.48 | 0.39% | 15,257 |
| Apr 15, 2026 | 28.40 | 28.49 | 28.36 | 28.37 | 28.37 | -0.14% | 19,478 |
| Apr 14, 2026 | 28.40 | 28.46 | 28.34 | 28.41 | 28.41 | -0.73% | 56,479 |
| Apr 13, 2026 | 28.86 | 28.90 | 28.56 | 28.62 | 28.62 | -0.28% | 47,660 |
| Apr 10, 2026 | 28.81 | 28.82 | 27.85 | 28.70 | 28.70 | -0.86% | 688,335 |
| Apr 9, 2026 | 29.15 | 29.15 | 28.83 | 28.95 | 28.95 | -0.69% | 169,505 |
| Apr 8, 2026 | 28.88 | 29.25 | 28.86 | 29.15 | 29.15 | -1.75% | 214,368 |
| Apr 7, 2026 | 29.60 | 29.99 | 29.53 | 29.67 | 29.67 | -0.03% | 630,962 |
| Apr 6, 2026 | 29.68 | 29.72 | 29.56 | 29.68 | 29.68 | -0.17% | 6,769 |
| Apr 2, 2026 | 29.82 | 29.84 | 29.68 | 29.73 | 29.73 | 0.92% | 16,865 |
| Apr 1, 2026 | 29.29 | 29.67 | 29.26 | 29.46 | 29.46 | -0.47% | 33,818 |
| Mar 31, 2026 | 29.87 | 29.87 | 29.58 | 29.60 | 29.60 | -1.82% | 62,323 |
| Mar 30, 2026 | 29.97 | 30.17 | 29.95 | 30.15 | 30.15 | 1.31% | 32,315 |
| Mar 27, 2026 | 29.74 | 29.88 | 29.70 | 29.76 | 29.76 | - | 40,089 |
| Mar 26, 2026 | 29.69 | 29.83 | 29.62 | 29.76 | 29.76 | 0.64% | 37,915 |
| Mar 25, 2026 | 29.40 | 29.57 | 29.40 | 29.57 | 29.57 | 0.58% | 27,010 |
| Mar 24, 2026 | 29.51 | 29.53 | 29.31 | 29.40 | 29.40 | 0.38% | 59,870 |
| Mar 23, 2026 | 29.36 | 29.40 | 29.11 | 29.29 | 29.29 | -0.68% | 31,292 |
| Mar 20, 2026 | 29.58 | 29.68 | 29.46 | 29.49 | 29.49 | 0.20% | 42,090 |
| Mar 19, 2026 | 30.01 | 30.01 | 29.28 | 29.43 | 29.43 | -2.00% | 65,211 |
| Mar 18, 2026 | 29.75 | 30.75 | 29.70 | 30.03 | 30.03 | 1.42% | 99,801 |
| Mar 17, 2026 | 29.62 | 29.72 | 29.60 | 29.61 | 29.61 | -0.67% | 38,579 |
| Mar 16, 2026 | 30.01 | 30.01 | 29.70 | 29.81 | 29.81 | -1.42% | 92,922 |
| Mar 13, 2026 | 30.05 | 30.31 | 29.94 | 30.24 | 30.24 | 1.37% | 47,994 |
| Mar 12, 2026 | 29.63 | 29.83 | 29.63 | 29.83 | 29.83 | 1.08% | 81,150 |
| Mar 11, 2026 | 29.38 | 29.54 | 29.38 | 29.51 | 29.51 | 0.75% | 18,613 |
| Mar 10, 2026 | 29.05 | 29.29 | 28.97 | 29.29 | 29.29 | -0.03% | 24,049 |
| Mar 9, 2026 | 29.44 | 29.49 | 29.16 | 29.30 | 29.30 | 0.03% | 44,279 |