ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
26.74
-1.10 (-3.93%)
At close: Oct 3, 2025, 4:00 PM EDT
26.74
0.00 (0.00%)
After-hours: Oct 3, 2025, 8:00 PM EDT
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.98 | 26.98 | 26.60 | 26.74 | 26.74 | -3.93% | 2,214 |
| Oct 2, 2025 | 27.56 | 28.05 | 27.56 | 27.84 | 27.84 | 0.14% | 3,708 |
| Oct 1, 2025 | 27.51 | 27.86 | 27.51 | 27.80 | 27.80 | 0.23% | 1,981 |
| Sep 30, 2025 | 27.80 | 28.02 | 27.73 | 27.73 | 27.73 | 0.68% | 1,304 |
| Sep 29, 2025 | 27.55 | 27.62 | 27.55 | 27.55 | 27.55 | -0.30% | 926 |
| Sep 26, 2025 | 27.72 | 27.72 | 27.61 | 27.63 | 27.63 | 0.23% | 1,204 |
| Sep 25, 2025 | 27.60 | 27.72 | 27.57 | 27.57 | 27.57 | 1.23% | 1,266 |
| Sep 24, 2025 | 27.25 | 27.30 | 27.12 | 27.23 | 27.23 | -0.78% | 3,217 |
| Sep 23, 2025 | 27.34 | 27.47 | 27.28 | 27.45 | 27.15 | 0.51% | 2,337 |
| Sep 22, 2025 | 27.66 | 27.66 | 27.31 | 27.31 | 27.01 | -0.78% | 512 |
| Sep 19, 2025 | 27.80 | 27.80 | 27.52 | 27.52 | 27.22 | 1.55% | 3,268 |
| Sep 18, 2025 | 27.34 | 27.34 | 27.07 | 27.10 | 26.80 | -0.86% | 2,521 |
| Sep 17, 2025 | 27.28 | 27.34 | 26.96 | 27.34 | 27.04 | 0.53% | 2,640 |
| Sep 16, 2025 | 27.25 | 27.29 | 27.14 | 27.19 | 26.90 | -0.05% | 1,854 |
| Sep 15, 2025 | 27.21 | 27.25 | 27.21 | 27.21 | 26.91 | -1.39% | 1,591 |
| Sep 12, 2025 | 27.67 | 27.79 | 27.53 | 27.59 | 27.29 | 1.54% | 1,651 |
| Sep 11, 2025 | 27.25 | 27.25 | 27.16 | 27.17 | 26.87 | -2.35% | 1,214 |
| Sep 10, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.52 | -0.77% | 339 |
| Sep 9, 2025 | 28.20 | 28.29 | 28.04 | 28.04 | 27.74 | 2.25% | 3,587 |
| Sep 8, 2025 | 27.80 | 27.88 | 27.42 | 27.42 | 27.13 | -4.59% | 6,013 |
| Sep 5, 2025 | 28.26 | 28.74 | 28.17 | 28.74 | 28.43 | -0.97% | 4,987 |
| Sep 4, 2025 | 29.40 | 29.40 | 29.02 | 29.03 | 28.71 | -2.14% | 2,214 |
| Sep 3, 2025 | 29.75 | 29.78 | 29.63 | 29.66 | 29.34 | 0.61% | 1,966 |
| Sep 2, 2025 | 29.90 | 29.90 | 29.47 | 29.48 | 29.16 | 0.53% | 3,166 |
| Aug 29, 2025 | 29.25 | 29.42 | 29.23 | 29.33 | 29.01 | 2.74% | 20,985 |
| Aug 28, 2025 | 28.49 | 28.57 | 28.49 | 28.55 | 28.23 | -1.70% | 850 |
| Aug 27, 2025 | 29.27 | 29.52 | 29.04 | 29.04 | 28.72 | 0.68% | 5,725 |
| Aug 26, 2025 | 29.12 | 29.12 | 28.85 | 28.85 | 28.53 | 0.36% | 613 |
| Aug 25, 2025 | 28.53 | 28.77 | 28.47 | 28.74 | 28.43 | 2.35% | 9,969 |
| Aug 22, 2025 | 28.89 | 28.89 | 27.87 | 28.08 | 27.78 | -3.19% | 9,699 |
| Aug 21, 2025 | 28.88 | 29.01 | 28.80 | 29.01 | 28.69 | 2.48% | 3,717 |
| Aug 20, 2025 | 28.38 | 28.57 | 28.25 | 28.30 | 27.99 | 0.87% | 29,118 |
| Aug 19, 2025 | 27.99 | 28.17 | 27.86 | 28.06 | 27.75 | 0.73% | 9,330 |
| Aug 18, 2025 | 28.03 | 28.03 | 27.80 | 27.86 | 27.55 | -0.26% | 3,456 |
| Aug 15, 2025 | 27.99 | 28.00 | 27.87 | 27.93 | 27.63 | -3.42% | 34,222 |
| Aug 14, 2025 | 28.84 | 29.05 | 28.79 | 28.92 | 28.60 | 1.00% | 6,798 |
| Aug 13, 2025 | 28.56 | 28.64 | 28.56 | 28.63 | 28.32 | 0.22% | 2,851 |
| Aug 12, 2025 | 28.90 | 28.95 | 28.49 | 28.57 | 28.26 | -3.86% | 8,859 |
| Aug 11, 2025 | 29.36 | 29.72 | 29.36 | 29.72 | 29.39 | 0.62% | 9,781 |
| Aug 8, 2025 | 29.80 | 29.80 | 29.38 | 29.53 | 29.21 | -3.45% | 32,957 |
| Aug 7, 2025 | 30.38 | 30.79 | 30.38 | 30.59 | 30.26 | -1.35% | 7,171 |
| Aug 6, 2025 | 31.21 | 31.34 | 31.00 | 31.01 | 30.67 | -2.69% | 1,581 |
| Aug 5, 2025 | 31.73 | 31.87 | 31.73 | 31.87 | 31.52 | 0.67% | 1,105 |
| Aug 4, 2025 | 32.19 | 32.33 | 31.65 | 31.66 | 31.31 | -3.12% | 9,634 |
| Aug 1, 2025 | 32.93 | 33.23 | 32.67 | 32.67 | 32.32 | -1.33% | 7,901 |
| Jul 31, 2025 | 32.63 | 33.27 | 32.63 | 33.12 | 32.75 | 1.01% | 7,239 |
| Jul 30, 2025 | 32.56 | 32.84 | 32.35 | 32.79 | 32.43 | -0.19% | 5,450 |
| Jul 29, 2025 | 32.56 | 32.91 | 32.55 | 32.85 | 32.49 | 1.01% | 5,638 |
| Jul 28, 2025 | 32.40 | 32.58 | 32.28 | 32.52 | 32.16 | 4.09% | 12,288 |
| Jul 25, 2025 | 31.45 | 31.49 | 31.23 | 31.24 | 30.90 | 2.09% | 5,992 |