ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
19.69
+0.02 (0.12%)
Feb 23, 2026, 12:34 PM EST - Market open
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.11 | 20.15 | 19.59 | 19.67 | 19.67 | -0.63% | 11,847 |
| Feb 19, 2026 | 19.95 | 20.00 | 19.79 | 19.79 | 19.79 | 0.46% | 16,433 |
| Feb 18, 2026 | 19.45 | 19.71 | 19.42 | 19.70 | 19.70 | 1.08% | 13,870 |
| Feb 17, 2026 | 19.85 | 19.87 | 19.41 | 19.49 | 19.49 | 3.92% | 32,146 |
| Feb 13, 2026 | 18.88 | 19.03 | 18.68 | 18.76 | 18.76 | -0.58% | 25,310 |
| Feb 12, 2026 | 18.75 | 18.99 | 18.55 | 18.87 | 18.87 | 1.42% | 51,342 |
| Feb 11, 2026 | 18.74 | 18.92 | 18.53 | 18.60 | 18.60 | -2.26% | 58,759 |
| Feb 10, 2026 | 19.14 | 19.14 | 18.72 | 19.03 | 19.03 | -4.47% | 106,392 |
| Feb 9, 2026 | 20.38 | 20.38 | 19.71 | 19.92 | 19.92 | -3.28% | 63,269 |
| Feb 6, 2026 | 21.17 | 21.17 | 20.60 | 20.60 | 20.60 | -7.77% | 56,259 |
| Feb 5, 2026 | 22.04 | 22.33 | 22.02 | 22.33 | 22.33 | 2.86% | 10,485 |
| Feb 4, 2026 | 21.53 | 21.81 | 21.24 | 21.71 | 21.71 | -1.99% | 40,571 |
| Feb 3, 2026 | 22.11 | 22.43 | 22.07 | 22.15 | 22.15 | -1.51% | 10,443 |
| Feb 2, 2026 | 22.80 | 22.80 | 22.32 | 22.49 | 22.49 | -0.35% | 4,958 |
| Jan 30, 2026 | 22.54 | 22.57 | 22.27 | 22.57 | 22.57 | 0.94% | 21,485 |
| Jan 29, 2026 | 22.26 | 22.88 | 22.25 | 22.36 | 22.36 | -1.63% | 14,183 |
| Jan 28, 2026 | 22.83 | 22.99 | 22.73 | 22.73 | 22.73 | 1.07% | 9,377 |
| Jan 27, 2026 | 22.47 | 22.56 | 22.31 | 22.49 | 22.49 | -2.26% | 7,936 |
| Jan 26, 2026 | 22.99 | 23.11 | 22.67 | 23.01 | 23.01 | -0.69% | 16,629 |
| Jan 23, 2026 | 23.36 | 23.57 | 23.00 | 23.17 | 23.17 | 0.87% | 37,767 |
| Jan 22, 2026 | 22.99 | 22.99 | 22.79 | 22.97 | 22.97 | -0.10% | 7,242 |
| Jan 21, 2026 | 23.26 | 23.31 | 22.93 | 22.99 | 22.99 | -2.28% | 8,448 |
| Jan 20, 2026 | 23.58 | 23.63 | 23.26 | 23.53 | 23.53 | 3.70% | 26,035 |
| Jan 16, 2026 | 22.57 | 22.69 | 22.49 | 22.69 | 22.69 | -0.04% | 8,555 |
| Jan 15, 2026 | 22.54 | 22.70 | 22.40 | 22.70 | 22.70 | -0.83% | 8,564 |
| Jan 14, 2026 | 22.85 | 22.91 | 22.70 | 22.89 | 22.89 | -1.29% | 13,909 |
| 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 |