ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
23.19
+0.48 (2.11%)
At close: Jan 13, 2026, 4:00 PM EST
23.19
0.00 (0.00%)
After-hours: Jan 13, 2026, 8:00 PM EST
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 22.94 | 23.23 | 22.94 | 23.19 | 23.19 | 2.11% | 10,042 |
| Jan 12, 2026 | 22.95 | 22.95 | 22.71 | 22.71 | 22.71 | -1.60% | 17,573 |
| Jan 9, 2026 | 23.44 | 23.44 | 22.93 | 23.08 | 23.08 | -4.01% | 13,197 |
| Jan 8, 2026 | 24.26 | 24.26 | 24.03 | 24.05 | 24.05 | 0.12% | 4,032 |
| Jan 7, 2026 | 23.98 | 24.05 | 23.86 | 24.02 | 24.02 | 0.70% | 3,753 |
| Jan 6, 2026 | 23.98 | 24.01 | 23.83 | 23.85 | 23.85 | -0.16% | 35,596 |
| Jan 5, 2026 | 24.38 | 24.38 | 23.85 | 23.89 | 23.89 | -4.58% | 18,063 |
| Jan 2, 2026 | 24.93 | 25.28 | 24.80 | 25.04 | 25.04 | -1.16% | 16,785 |
| Dec 31, 2025 | 25.35 | 25.45 | 25.14 | 25.33 | 25.33 | 0.71% | 4,629 |
| Dec 30, 2025 | 25.12 | 25.15 | 25.05 | 25.15 | 25.15 | 0.12% | 2,372 |
| Dec 29, 2025 | 25.16 | 25.18 | 25.10 | 25.12 | 25.12 | -0.17% | 3,125 |
| Dec 26, 2025 | 25.16 | 25.25 | 25.16 | 25.16 | 25.16 | 0.25% | 3,921 |
| Dec 24, 2025 | 25.34 | 25.34 | 25.05 | 25.10 | 25.10 | -0.61% | 2,559 |
| Dec 23, 2025 | 25.19 | 25.34 | 25.17 | 25.26 | 24.99 | -1.90% | 6,500 |
| Dec 22, 2025 | 25.75 | 25.90 | 25.73 | 25.75 | 25.47 | 0.38% | 14,340 |
| Dec 19, 2025 | 25.58 | 25.68 | 25.46 | 25.65 | 25.38 | -1.55% | 16,179 |
| Dec 18, 2025 | 25.74 | 26.06 | 25.70 | 26.05 | 25.78 | -0.29% | 10,345 |
| Dec 17, 2025 | 25.71 | 26.16 | 25.63 | 26.13 | 25.85 | 2.73% | 10,430 |
| Dec 16, 2025 | 25.54 | 25.54 | 25.20 | 25.43 | 25.17 | 2.03% | 9,822 |
| Dec 15, 2025 | 24.85 | 25.01 | 24.60 | 24.93 | 24.67 | -1.82% | 11,886 |
| Dec 12, 2025 | 25.14 | 25.55 | 25.08 | 25.39 | 25.12 | 0.38% | 9,045 |
| Dec 11, 2025 | 25.62 | 25.62 | 25.17 | 25.29 | 25.03 | -0.32% | 5,677 |
| Dec 10, 2025 | 26.01 | 26.01 | 25.28 | 25.37 | 25.11 | -1.46% | 9,566 |
| Dec 9, 2025 | 25.61 | 25.79 | 25.52 | 25.75 | 25.48 | -0.39% | 5,735 |
| Dec 8, 2025 | 25.56 | 25.92 | 25.56 | 25.85 | 25.58 | 1.13% | 16,327 |
| Dec 5, 2025 | 25.38 | 25.60 | 25.35 | 25.56 | 25.29 | 0.07% | 16,017 |
| Dec 4, 2025 | 25.25 | 25.60 | 25.14 | 25.54 | 25.27 | -2.49% | 16,187 |
| Dec 3, 2025 | 26.48 | 26.54 | 26.20 | 26.20 | 25.92 | -0.28% | 13,924 |
| Dec 2, 2025 | 26.19 | 26.35 | 26.14 | 26.27 | 25.99 | 0.14% | 10,271 |
| Dec 1, 2025 | 26.24 | 26.29 | 26.03 | 26.23 | 25.95 | 1.15% | 24,897 |
| Nov 28, 2025 | 25.90 | 26.03 | 25.89 | 25.93 | 25.66 | 0.79% | 6,005 |
| Nov 26, 2025 | 26.47 | 26.47 | 25.62 | 25.73 | 25.46 | -3.33% | 17,796 |
| Nov 25, 2025 | 26.99 | 27.19 | 26.54 | 26.62 | 26.34 | -0.31% | 11,461 |
| Nov 24, 2025 | 26.96 | 27.23 | 26.65 | 26.70 | 26.42 | -1.36% | 16,084 |
| Nov 21, 2025 | 27.57 | 27.79 | 26.95 | 27.07 | 26.78 | -4.46% | 81,301 |
| Nov 20, 2025 | 27.04 | 28.33 | 27.00 | 28.33 | 28.03 | 3.12% | 84,455 |
| Nov 19, 2025 | 27.38 | 27.61 | 27.20 | 27.47 | 27.18 | 0.37% | 19,081 |
| Nov 18, 2025 | 27.48 | 27.74 | 27.10 | 27.37 | 27.08 | 4.00% | 52,063 |
| Nov 17, 2025 | 25.77 | 26.48 | 25.75 | 26.32 | 26.04 | 3.73% | 24,815 |
| Nov 14, 2025 | 25.83 | 25.83 | 25.25 | 25.37 | 25.11 | -2.10% | 11,724 |
| Nov 13, 2025 | 25.59 | 25.99 | 25.36 | 25.92 | 25.64 | 3.17% | 12,367 |
| Nov 12, 2025 | 25.29 | 25.29 | 25.03 | 25.12 | 24.85 | -1.30% | 6,685 |
| Nov 11, 2025 | 25.67 | 25.67 | 25.36 | 25.45 | 25.18 | -0.20% | 3,334 |
| Nov 10, 2025 | 25.73 | 25.84 | 25.47 | 25.50 | 25.23 | -1.11% | 6,070 |
| Nov 7, 2025 | 26.06 | 26.30 | 25.79 | 25.79 | 25.51 | -0.66% | 13,509 |
| Nov 6, 2025 | 25.85 | 26.09 | 25.77 | 25.96 | 25.68 | -0.46% | 16,224 |
| Nov 5, 2025 | 26.34 | 26.62 | 25.89 | 26.08 | 25.80 | 0.09% | 15,497 |
| Nov 4, 2025 | 25.82 | 26.15 | 25.68 | 26.06 | 25.78 | 2.18% | 25,917 |
| Nov 3, 2025 | 25.60 | 25.68 | 25.50 | 25.50 | 25.23 | -0.29% | 4,022 |
| Oct 31, 2025 | 25.70 | 25.74 | 25.37 | 25.57 | 25.30 | -0.59% | 5,935 |