ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
25.48
-0.43 (-1.67%)
Nov 14, 2025, 9:54 AM EST - Market open
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 25.59 | 25.99 | 25.36 | 25.92 | 25.92 | 3.17% | 12,367 |
| Nov 12, 2025 | 25.29 | 25.29 | 25.03 | 25.12 | 25.12 | -1.30% | 6,685 |
| Nov 11, 2025 | 25.67 | 25.67 | 25.36 | 25.45 | 25.45 | -0.20% | 3,334 |
| Nov 10, 2025 | 25.73 | 25.84 | 25.47 | 25.50 | 25.50 | -1.11% | 6,070 |
| Nov 7, 2025 | 26.06 | 26.30 | 25.79 | 25.79 | 25.79 | -0.66% | 13,509 |
| Nov 6, 2025 | 25.85 | 26.09 | 25.77 | 25.96 | 25.96 | -0.46% | 16,224 |
| Nov 5, 2025 | 26.34 | 26.62 | 25.89 | 26.08 | 26.08 | 0.09% | 15,397 |
| Nov 4, 2025 | 25.82 | 26.15 | 25.68 | 26.06 | 26.06 | 2.18% | 25,917 |
| Nov 3, 2025 | 25.60 | 25.68 | 25.50 | 25.50 | 25.50 | -0.29% | 4,022 |
| Oct 31, 2025 | 25.70 | 25.74 | 25.37 | 25.57 | 25.57 | -0.59% | 5,935 |
| Oct 30, 2025 | 26.00 | 26.00 | 25.58 | 25.73 | 25.73 | -0.06% | 4,002 |
| Oct 29, 2025 | 25.59 | 26.03 | 25.41 | 25.74 | 25.74 | 1.58% | 7,127 |
| Oct 28, 2025 | 25.50 | 25.50 | 25.25 | 25.34 | 25.34 | -0.88% | 5,035 |
| Oct 27, 2025 | 25.51 | 25.63 | 25.51 | 25.56 | 25.56 | -2.20% | 9,116 |
| Oct 24, 2025 | 26.19 | 26.19 | 26.10 | 26.14 | 26.14 | -0.88% | 1,157 |
| Oct 23, 2025 | 26.36 | 26.46 | 26.26 | 26.37 | 26.37 | 0.04% | 2,816 |
| Oct 22, 2025 | 26.20 | 26.52 | 26.20 | 26.36 | 26.36 | 1.07% | 3,940 |
| Oct 21, 2025 | 26.22 | 26.22 | 25.96 | 26.08 | 26.08 | 2.29% | 10,128 |
| Oct 20, 2025 | 25.63 | 25.63 | 25.36 | 25.50 | 25.50 | -3.90% | 14,161 |
| Oct 17, 2025 | 26.45 | 26.64 | 26.43 | 26.53 | 26.53 | -0.85% | 4,181 |
| Oct 16, 2025 | 26.53 | 26.91 | 26.51 | 26.76 | 26.76 | -0.71% | 4,261 |
| Oct 15, 2025 | 26.75 | 27.27 | 26.75 | 26.95 | 26.95 | -2.98% | 7,363 |
| Oct 14, 2025 | 28.15 | 28.15 | 27.53 | 27.78 | 27.78 | -1.73% | 1,463 |
| Oct 13, 2025 | 28.60 | 28.65 | 28.20 | 28.27 | 28.27 | -2.57% | 5,465 |
| Oct 10, 2025 | 28.00 | 29.05 | 27.90 | 29.01 | 29.01 | 8.10% | 16,981 |
| Oct 9, 2025 | 26.60 | 26.84 | 26.60 | 26.84 | 26.84 | 0.57% | 834 |
| Oct 8, 2025 | 26.64 | 26.77 | 26.63 | 26.69 | 26.69 | 0.40% | 5,415 |
| Oct 7, 2025 | 26.06 | 26.58 | 26.06 | 26.58 | 26.58 | 3.21% | 5,133 |
| Oct 6, 2025 | 26.07 | 26.07 | 25.55 | 25.75 | 25.75 | -3.69% | 11,781 |
| Oct 3, 2025 | 26.98 | 26.98 | 26.60 | 26.74 | 26.74 | -3.93% | 3,216 |
| 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 |