ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
22.04
+0.66 (3.10%)
Apr 2, 2026, 4:00 PM EDT - Market closed
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.80 | 22.99 | 21.77 | 22.04 | 22.04 | 3.10% | 50,653 |
| Apr 1, 2026 | 21.32 | 21.75 | 20.88 | 21.38 | 21.38 | -5.13% | 74,446 |
| Mar 31, 2026 | 23.67 | 24.01 | 22.52 | 22.54 | 22.54 | -7.30% | 69,470 |
| Mar 30, 2026 | 23.40 | 24.70 | 23.40 | 24.31 | 24.31 | 0.16% | 36,313 |
| Mar 27, 2026 | 24.03 | 24.49 | 23.67 | 24.27 | 24.27 | 1.85% | 58,627 |
| Mar 26, 2026 | 23.20 | 24.05 | 22.71 | 23.83 | 23.83 | 6.29% | 98,599 |
| Mar 25, 2026 | 22.40 | 22.77 | 22.20 | 22.42 | 22.42 | -4.19% | 23,674 |
| Mar 24, 2026 | 23.44 | 23.80 | 23.15 | 23.40 | 23.25 | 1.30% | 26,686 |
| Mar 23, 2026 | 23.24 | 23.64 | 22.63 | 23.10 | 22.95 | -6.82% | 68,698 |
| Mar 20, 2026 | 23.35 | 25.00 | 23.34 | 24.79 | 24.64 | 7.32% | 53,746 |
| Mar 19, 2026 | 24.09 | 24.10 | 22.65 | 23.10 | 22.96 | 0.13% | 33,875 |
| Mar 18, 2026 | 22.90 | 23.11 | 22.58 | 23.07 | 22.93 | 2.18% | 11,875 |
| Mar 17, 2026 | 22.32 | 22.80 | 22.11 | 22.58 | 22.44 | -0.01% | 18,295 |
| Mar 16, 2026 | 23.11 | 23.11 | 22.15 | 22.58 | 22.44 | -4.81% | 21,129 |
| Mar 13, 2026 | 22.77 | 23.72 | 22.62 | 23.72 | 23.57 | 2.82% | 17,617 |
| Mar 12, 2026 | 22.88 | 23.23 | 22.52 | 23.07 | 22.93 | 3.55% | 19,840 |
| Mar 11, 2026 | 22.50 | 22.62 | 21.88 | 22.28 | 22.14 | 1.83% | 31,292 |
| Mar 10, 2026 | 21.74 | 22.03 | 20.82 | 21.88 | 21.74 | -1.62% | 49,201 |
| Mar 9, 2026 | 23.47 | 23.73 | 22.15 | 22.24 | 22.10 | -2.20% | 64,662 |
| Mar 6, 2026 | 23.00 | 23.08 | 22.55 | 22.74 | 22.60 | 2.48% | 23,996 |
| Mar 5, 2026 | 21.90 | 22.58 | 21.50 | 22.19 | 22.05 | 6.52% | 25,981 |
| Mar 4, 2026 | 21.48 | 21.66 | 20.73 | 20.83 | 20.70 | -4.31% | 38,359 |
| Mar 3, 2026 | 22.60 | 23.06 | 21.64 | 21.77 | 21.63 | 7.88% | 226,343 |
| Mar 2, 2026 | 20.40 | 20.57 | 20.18 | 20.18 | 20.05 | 4.24% | 41,367 |
| Feb 27, 2026 | 19.33 | 19.36 | 19.17 | 19.36 | 19.24 | 0.73% | 15,257 |
| Feb 26, 2026 | 19.17 | 19.44 | 19.14 | 19.22 | 19.10 | -0.12% | 14,991 |
| Feb 25, 2026 | 19.34 | 19.44 | 19.22 | 19.24 | 19.12 | -2.42% | 13,545 |
| Feb 24, 2026 | 20.11 | 20.11 | 19.68 | 19.72 | 19.60 | -0.30% | 14,559 |
| Feb 23, 2026 | 19.67 | 19.78 | 19.45 | 19.78 | 19.66 | 0.58% | 11,013 |
| Feb 20, 2026 | 20.11 | 20.15 | 19.59 | 19.67 | 19.54 | -0.63% | 11,847 |
| Feb 19, 2026 | 19.95 | 20.00 | 19.79 | 19.79 | 19.67 | 0.46% | 18,397 |
| Feb 18, 2026 | 19.45 | 19.71 | 19.42 | 19.70 | 19.58 | 1.08% | 13,982 |
| Feb 17, 2026 | 19.85 | 19.87 | 19.41 | 19.49 | 19.37 | 3.92% | 32,156 |
| Feb 13, 2026 | 18.88 | 19.03 | 18.68 | 18.76 | 18.64 | -0.58% | 25,310 |
| Feb 12, 2026 | 18.75 | 18.99 | 18.55 | 18.87 | 18.75 | 1.42% | 51,889 |
| Feb 11, 2026 | 18.74 | 18.92 | 18.53 | 18.60 | 18.48 | -2.26% | 59,144 |
| Feb 10, 2026 | 19.14 | 19.14 | 18.72 | 19.03 | 18.91 | -4.47% | 106,863 |
| Feb 9, 2026 | 20.38 | 20.38 | 19.71 | 19.92 | 19.80 | -3.28% | 63,486 |
| Feb 6, 2026 | 21.17 | 21.17 | 20.60 | 20.60 | 20.47 | -7.77% | 56,334 |
| Feb 5, 2026 | 22.04 | 22.33 | 22.02 | 22.33 | 22.19 | 2.86% | 14,375 |
| Feb 4, 2026 | 21.53 | 21.81 | 21.24 | 21.71 | 21.57 | -1.99% | 42,162 |
| Feb 3, 2026 | 22.11 | 22.43 | 22.07 | 22.15 | 22.01 | -1.51% | 10,465 |
| Feb 2, 2026 | 22.80 | 22.80 | 22.32 | 22.49 | 22.35 | -0.35% | 4,958 |
| Jan 30, 2026 | 22.54 | 22.57 | 22.27 | 22.57 | 22.43 | 0.94% | 21,485 |
| Jan 29, 2026 | 22.26 | 22.88 | 22.25 | 22.36 | 22.22 | -1.63% | 14,327 |
| Jan 28, 2026 | 22.83 | 22.99 | 22.73 | 22.73 | 22.59 | 1.07% | 9,386 |
| Jan 27, 2026 | 22.47 | 22.56 | 22.31 | 22.49 | 22.35 | -2.26% | 8,051 |
| Jan 26, 2026 | 22.99 | 23.11 | 22.67 | 23.01 | 22.87 | -0.69% | 17,084 |
| Jan 23, 2026 | 23.36 | 23.57 | 23.00 | 23.17 | 23.03 | 0.87% | 37,767 |
| Jan 22, 2026 | 22.99 | 22.99 | 22.79 | 22.97 | 22.83 | -0.10% | 7,329 |