ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
39.55
+1.59 (4.17%)
At close: Mar 28, 2025, 4:00 PM
40.88
+1.33 (3.36%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.61 | 39.76 | 39.26 | 39.55 | 39.55 | 4.17% | 6,958 |
| Mar 27, 2025 | 38.05 | 38.05 | 37.97 | 37.97 | 37.97 | 0.21% | 737 |
| Mar 26, 2025 | 37.45 | 37.89 | 37.45 | 37.89 | 37.89 | 2.25% | 2,993 |
| Mar 25, 2025 | 37.48 | 37.62 | 37.05 | 37.05 | 36.89 | -1.47% | 9,879 |
| Mar 24, 2025 | 37.94 | 37.94 | 37.54 | 37.60 | 37.44 | 0.51% | 3,004 |
| Mar 21, 2025 | 37.80 | 37.80 | 37.35 | 37.42 | 37.25 | 0.09% | 1,754 |
| Mar 20, 2025 | 37.74 | 37.74 | 37.38 | 37.38 | 37.22 | 1.05% | 1,897 |
| Mar 19, 2025 | 37.55 | 37.63 | 36.85 | 36.99 | 36.83 | -2.19% | 2,377 |
| Mar 18, 2025 | 38.18 | 38.18 | 37.81 | 37.82 | 37.66 | 0.71% | 1,434 |
| Mar 17, 2025 | 37.80 | 37.80 | 37.44 | 37.55 | 37.39 | -2.21% | 5,307 |
| Mar 14, 2025 | 38.92 | 38.92 | 38.35 | 38.40 | 38.23 | -3.14% | 7,390 |
| Mar 13, 2025 | 39.49 | 39.80 | 39.34 | 39.64 | 39.47 | 0.94% | 4,724 |
| Mar 12, 2025 | 39.81 | 39.81 | 39.13 | 39.27 | 39.11 | -3.60% | 4,460 |
| Mar 11, 2025 | 40.50 | 41.24 | 40.39 | 40.74 | 40.56 | 1.21% | 8,218 |
| Mar 10, 2025 | 39.77 | 40.62 | 39.61 | 40.25 | 40.08 | 4.26% | 14,581 |
| Mar 7, 2025 | 38.99 | 39.50 | 38.60 | 38.60 | 38.44 | -1.47% | 3,091 |
| Mar 6, 2025 | 38.61 | 39.18 | 38.49 | 39.18 | 39.01 | 1.57% | 6,926 |
| Mar 5, 2025 | 39.80 | 39.80 | 38.48 | 38.58 | 38.41 | -4.40% | 3,539 |
| Mar 4, 2025 | 40.14 | 41.01 | 39.60 | 40.35 | 40.18 | 1.50% | 25,543 |
| Mar 3, 2025 | 39.25 | 39.92 | 38.79 | 39.76 | 39.58 | -1.98% | 8,112 |
| Feb 28, 2025 | 40.73 | 41.02 | 40.55 | 40.56 | 40.38 | 1.54% | 4,066 |
| Feb 27, 2025 | 39.28 | 39.94 | 39.15 | 39.94 | 39.77 | 1.45% | 2,637 |
| Feb 26, 2025 | 38.91 | 39.39 | 38.73 | 39.37 | 39.20 | -0.12% | 2,441 |
| Feb 25, 2025 | 39.13 | 39.68 | 39.13 | 39.42 | 39.25 | -1.84% | 1,936 |
| Feb 24, 2025 | 39.75 | 40.24 | 39.75 | 40.16 | 39.99 | 0.87% | 1,866 |
| Feb 21, 2025 | 39.49 | 39.86 | 39.33 | 39.81 | 39.64 | 1.81% | 2,111 |
| Feb 20, 2025 | 39.05 | 39.11 | 39.05 | 39.11 | 38.94 | -0.11% | 735 |
| Feb 19, 2025 | 39.40 | 39.40 | 39.12 | 39.15 | 38.98 | 0.94% | 1,947 |
| Feb 18, 2025 | 38.93 | 38.93 | 38.75 | 38.79 | 38.62 | -1.88% | 1,778 |
| Feb 14, 2025 | 39.45 | 39.53 | 39.45 | 39.53 | 39.36 | -0.14% | 787 |
| Feb 13, 2025 | 40.47 | 40.47 | 39.59 | 39.59 | 39.42 | -3.60% | 2,750 |
| Feb 12, 2025 | 41.61 | 41.61 | 41.06 | 41.06 | 40.89 | 2.17% | 857 |
| Feb 11, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.02 | -0.05% | 350 |
| Feb 10, 2025 | 40.40 | 40.40 | 40.08 | 40.21 | 40.04 | -0.65% | 971 |
| Feb 7, 2025 | 39.91 | 40.53 | 39.91 | 40.48 | 40.30 | 2.80% | 1,884 |
| Feb 6, 2025 | 39.50 | 39.50 | 39.30 | 39.37 | 39.21 | -0.94% | 2,320 |
| Feb 5, 2025 | 40.45 | 40.45 | 39.73 | 39.75 | 39.58 | -1.57% | 1,989 |
| Feb 4, 2025 | 41.55 | 41.55 | 40.38 | 40.38 | 40.21 | -2.73% | 2,198 |
| Feb 3, 2025 | 41.33 | 41.94 | 41.00 | 41.52 | 41.34 | 1.85% | 6,552 |
| Jan 31, 2025 | 39.94 | 40.76 | 39.81 | 40.76 | 40.59 | 2.19% | 921 |
| Jan 30, 2025 | 39.79 | 39.90 | 39.62 | 39.89 | 39.72 | -2.54% | 4,192 |
| Jan 29, 2025 | 40.35 | 41.00 | 40.35 | 40.93 | 40.75 | 0.21% | 2,273 |
| Jan 28, 2025 | 40.76 | 40.88 | 40.63 | 40.84 | 40.67 | -1.30% | 4,932 |
| Jan 27, 2025 | 41.39 | 41.73 | 41.26 | 41.38 | 41.20 | 2.20% | 9,243 |
| Jan 24, 2025 | 41.26 | 41.26 | 40.35 | 40.49 | 40.32 | -1.82% | 3,266 |
| Jan 23, 2025 | 41.74 | 41.74 | 41.12 | 41.24 | 41.06 | -1.63% | 1,464 |
| Jan 22, 2025 | 41.57 | 41.98 | 41.57 | 41.92 | 41.74 | -0.15% | 3,469 |
| Jan 21, 2025 | 42.04 | 42.39 | 41.77 | 41.98 | 41.80 | -3.48% | 5,892 |
| Jan 17, 2025 | 43.26 | 43.50 | 43.10 | 43.50 | 43.31 | -0.51% | 1,946 |
| Jan 16, 2025 | 43.56 | 43.79 | 43.56 | 43.72 | 43.53 | 1.12% | 1,543 |