ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
34.65
-0.74 (-2.10%)
At close: May 12, 2025, 4:00 PM
35.62
+0.97 (2.81%)
Pre-market: May 13, 2025, 6:19 AM EDT
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.66 | 34.71 | 34.65 | 34.65 | 34.65 | -2.09% | 1,571 |
| May 9, 2025 | 35.10 | 35.41 | 35.10 | 35.39 | 35.39 | -0.20% | 3,059 |
| May 8, 2025 | 35.47 | 35.47 | 35.25 | 35.46 | 35.46 | 0.51% | 777 |
| May 7, 2025 | 35.20 | 35.38 | 35.12 | 35.28 | 35.28 | 0.99% | 1,770 |
| May 6, 2025 | 34.92 | 35.10 | 34.75 | 34.93 | 34.93 | -0.08% | 2,362 |
| May 5, 2025 | 35.00 | 35.33 | 34.93 | 34.96 | 34.96 | -1.36% | 2,529 |
| May 2, 2025 | 35.81 | 35.87 | 35.33 | 35.44 | 35.44 | -2.21% | 4,013 |
| May 1, 2025 | 35.74 | 36.24 | 35.74 | 36.24 | 36.24 | 1.25% | 6,978 |
| Apr 30, 2025 | 36.40 | 36.58 | 35.71 | 35.79 | 35.79 | 1.34% | 32,128 |
| Apr 29, 2025 | 35.31 | 35.33 | 35.29 | 35.32 | 35.32 | -0.51% | 1,331 |
| Apr 28, 2025 | 36.15 | 36.21 | 35.50 | 35.50 | 35.50 | -2.92% | 32,568 |
| Apr 25, 2025 | 37.08 | 37.12 | 36.57 | 36.57 | 36.57 | -1.38% | 2,852 |
| Apr 24, 2025 | 38.00 | 38.00 | 37.08 | 37.08 | 37.08 | -2.04% | 1,668 |
| Apr 23, 2025 | 37.14 | 38.07 | 37.05 | 37.85 | 37.85 | -0.78% | 7,668 |
| Apr 22, 2025 | 38.61 | 38.61 | 37.82 | 38.15 | 38.15 | -3.76% | 6,227 |
| Apr 21, 2025 | 39.32 | 40.02 | 39.19 | 39.64 | 39.64 | 0.39% | 14,052 |
| Apr 17, 2025 | 39.06 | 39.54 | 38.99 | 39.49 | 39.49 | -3.78% | 10,431 |
| Apr 16, 2025 | 40.72 | 41.32 | 40.35 | 41.04 | 41.04 | 1.87% | 5,115 |
| Apr 15, 2025 | 40.44 | 40.45 | 39.95 | 40.29 | 40.29 | -1.39% | 11,205 |
| Apr 14, 2025 | 41.20 | 41.51 | 40.67 | 40.86 | 40.86 | -3.23% | 3,276 |
| Apr 11, 2025 | 43.72 | 44.21 | 42.22 | 42.22 | 42.22 | -6.47% | 5,083 |
| Apr 10, 2025 | 43.40 | 46.28 | 43.40 | 45.14 | 45.14 | 7.31% | 16,769 |
| Apr 9, 2025 | 49.00 | 49.92 | 41.97 | 42.07 | 42.07 | -14.46% | 11,893 |
| Apr 8, 2025 | 44.51 | 50.00 | 44.39 | 49.18 | 49.18 | -0.65% | 15,418 |
| Apr 7, 2025 | 51.85 | 52.06 | 46.96 | 49.50 | 49.50 | 0.16% | 28,499 |
| Apr 4, 2025 | 47.77 | 49.42 | 46.52 | 49.42 | 49.42 | 12.14% | 22,404 |
| Apr 3, 2025 | 43.20 | 44.23 | 42.85 | 44.07 | 44.07 | 8.30% | 37,054 |
| Apr 2, 2025 | 41.66 | 41.66 | 40.65 | 40.69 | 40.69 | -0.06% | 5,162 |
| Apr 1, 2025 | 41.40 | 41.40 | 40.56 | 40.72 | 40.72 | 1.23% | 2,809 |
| Mar 31, 2025 | 40.89 | 41.11 | 40.22 | 40.22 | 40.22 | 1.70% | 12,613 |
| 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 |