ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
28.74
-0.28 (-0.97%)
At close: Sep 5, 2025, 4:00 PM
28.74
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.40 | 29.40 | 29.02 | 29.03 | 29.03 | -2.14% | 2,214 |
| Sep 3, 2025 | 29.75 | 29.78 | 29.63 | 29.66 | 29.66 | 0.61% | 1,966 |
| Sep 2, 2025 | 29.90 | 29.90 | 29.47 | 29.48 | 29.48 | 0.53% | 3,166 |
| Aug 29, 2025 | 29.25 | 29.42 | 29.23 | 29.33 | 29.33 | 2.74% | 20,985 |
| Aug 28, 2025 | 28.49 | 28.57 | 28.49 | 28.55 | 28.55 | -1.70% | 850 |
| Aug 27, 2025 | 29.27 | 29.52 | 29.04 | 29.04 | 29.04 | 0.68% | 5,725 |
| Aug 26, 2025 | 29.12 | 29.12 | 28.85 | 28.85 | 28.85 | 0.36% | 613 |
| Aug 25, 2025 | 28.53 | 28.77 | 28.47 | 28.74 | 28.74 | 2.35% | 9,969 |
| Aug 22, 2025 | 28.89 | 28.89 | 27.87 | 28.08 | 28.08 | -3.19% | 9,699 |
| Aug 21, 2025 | 28.88 | 29.01 | 28.80 | 29.01 | 29.01 | 2.48% | 3,717 |
| Aug 20, 2025 | 28.38 | 28.57 | 28.25 | 28.30 | 28.30 | 0.87% | 29,118 |
| Aug 19, 2025 | 27.99 | 28.17 | 27.86 | 28.06 | 28.06 | 0.73% | 9,330 |
| Aug 18, 2025 | 28.03 | 28.03 | 27.80 | 27.86 | 27.86 | -0.26% | 3,456 |
| Aug 15, 2025 | 27.99 | 28.00 | 27.87 | 27.93 | 27.93 | -3.42% | 34,222 |
| Aug 14, 2025 | 28.84 | 29.05 | 28.79 | 28.92 | 28.92 | 1.00% | 6,798 |
| Aug 13, 2025 | 28.56 | 28.64 | 28.56 | 28.63 | 28.63 | 0.22% | 2,851 |
| Aug 12, 2025 | 28.90 | 28.95 | 28.49 | 28.57 | 28.57 | -3.86% | 8,859 |
| Aug 11, 2025 | 29.36 | 29.72 | 29.36 | 29.72 | 29.72 | 0.62% | 9,781 |
| Aug 8, 2025 | 29.80 | 29.80 | 29.38 | 29.53 | 29.53 | -3.45% | 32,957 |
| Aug 7, 2025 | 30.38 | 30.79 | 30.38 | 30.59 | 30.59 | -1.35% | 7,171 |
| Aug 6, 2025 | 31.21 | 31.34 | 31.00 | 31.01 | 31.01 | -2.69% | 1,581 |
| Aug 5, 2025 | 31.73 | 31.87 | 31.73 | 31.87 | 31.87 | 0.67% | 1,105 |
| Aug 4, 2025 | 32.19 | 32.33 | 31.65 | 31.66 | 31.66 | -3.12% | 9,634 |
| Aug 1, 2025 | 32.93 | 33.23 | 32.67 | 32.67 | 32.67 | -1.33% | 7,901 |
| Jul 31, 2025 | 32.63 | 33.27 | 32.63 | 33.12 | 33.12 | 1.01% | 7,239 |
| Jul 30, 2025 | 32.56 | 32.84 | 32.35 | 32.79 | 32.79 | -0.19% | 5,450 |
| Jul 29, 2025 | 32.56 | 32.91 | 32.55 | 32.85 | 32.85 | 1.01% | 5,638 |
| Jul 28, 2025 | 32.40 | 32.58 | 32.28 | 32.52 | 32.52 | 4.09% | 12,288 |
| Jul 25, 2025 | 31.45 | 31.49 | 31.23 | 31.24 | 31.24 | 2.09% | 5,992 |
| Jul 24, 2025 | 30.42 | 30.60 | 30.34 | 30.60 | 30.60 | -0.20% | 20,954 |
| Jul 23, 2025 | 31.01 | 31.01 | 30.60 | 30.66 | 30.66 | -9.55% | 30,211 |
| Jul 22, 2025 | 33.91 | 34.01 | 33.75 | 33.90 | 33.90 | -1.12% | 4,790 |
| Jul 21, 2025 | 34.40 | 34.40 | 33.87 | 34.28 | 34.28 | -1.93% | 25,354 |
| Jul 18, 2025 | 34.65 | 35.05 | 34.65 | 34.95 | 34.95 | 1.72% | 3,898 |
| Jul 17, 2025 | 34.63 | 34.63 | 34.19 | 34.36 | 34.36 | -1.19% | 9,587 |
| Jul 16, 2025 | 35.11 | 35.26 | 34.78 | 34.78 | 34.78 | -0.91% | 20,241 |
| Jul 15, 2025 | 34.69 | 35.13 | 34.54 | 35.10 | 35.10 | 2.25% | 4,816 |
| Jul 14, 2025 | 34.47 | 34.49 | 34.19 | 34.33 | 34.33 | -0.42% | 10,353 |
| Jul 11, 2025 | 34.32 | 34.56 | 34.16 | 34.47 | 34.47 | 1.89% | 14,932 |
| Jul 10, 2025 | 34.12 | 34.21 | 33.71 | 33.83 | 33.83 | 0.80% | 12,648 |
| Jul 9, 2025 | 33.60 | 33.76 | 33.40 | 33.56 | 33.56 | -0.14% | 4,708 |
| Jul 8, 2025 | 33.99 | 33.99 | 33.60 | 33.61 | 33.61 | -1.10% | 28,444 |
| Jul 7, 2025 | 33.05 | 34.15 | 33.05 | 33.98 | 33.98 | 4.54% | 41,902 |
| Jul 3, 2025 | 32.86 | 32.86 | 32.35 | 32.51 | 32.51 | -0.90% | 31,468 |
| Jul 2, 2025 | 32.67 | 32.80 | 32.50 | 32.80 | 32.80 | 1.03% | 31,827 |
| Jul 1, 2025 | 32.40 | 32.47 | 32.10 | 32.47 | 32.47 | 1.27% | 7,940 |
| Jun 30, 2025 | 32.41 | 32.41 | 32.03 | 32.06 | 32.06 | 0.96% | 5,299 |
| Jun 27, 2025 | 31.96 | 32.11 | 31.55 | 31.76 | 31.76 | -3.87% | 7,697 |
| Jun 26, 2025 | 33.25 | 33.32 | 32.82 | 33.04 | 33.04 | -3.75% | 5,086 |
| Jun 25, 2025 | 34.23 | 34.51 | 34.20 | 34.32 | 34.32 | 0.25% | 3,902 |