ProShares UltraShort MSCI Japan (EWV)

EWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	43.26	43.50	43.10	43.50	43.50	-0.51%	1,946
Jan 16, 2025	43.56	43.79	43.56	43.72	43.72	1.12%	1,543
Jan 15, 2025	43.45	43.59	43.10	43.24	43.24	-3.08%	3,424
Jan 14, 2025	44.88	44.88	44.40	44.61	44.61	0.54%	3,283
Jan 13, 2025	45.45	45.45	44.14	44.37	44.37	-0.21%	4,487
Jan 10, 2025	43.75	44.53	43.62	44.46	44.46	5.59%	5,739
Jan 8, 2025	42.52	42.62	42.11	42.11	42.11	0.67%	1,746
Jan 7, 2025	41.71	41.83	41.71	41.83	41.83	0.29%	482
Jan 6, 2025	41.40	41.71	41.00	41.71	41.71	-0.89%	1,428
Jan 3, 2025	42.09	42.09	42.09	42.09	42.09	0.07%	114
Jan 2, 2025	42.03	42.78	42.03	42.06	42.06	0.24%	1,598
Dec 31, 2024	42.00	42.04	41.73	41.96	41.96	0.36%	1,002
Dec 30, 2024	41.78	42.46	41.47	41.81	41.81	1.64%	2,206
Dec 27, 2024	40.81	41.78	40.77	41.14	41.14	-1.63%	2,847
Dec 26, 2024	42.13	42.13	41.82	41.82	41.82	-2.40%	284
Dec 24, 2024	42.63	42.85	42.63	42.85	42.85	0.84%	346
Dec 23, 2024	42.89	43.20	42.48	42.49	42.49	-2.34%	5,183
Dec 20, 2024	44.01	44.01	42.50	43.51	43.06	0.58%	6,736
Dec 19, 2024	43.04	43.51	42.98	43.26	42.81	-0.40%	9,286
Dec 18, 2024	41.49	43.66	41.25	43.43	42.98	5.27%	7,168
Dec 17, 2024	41.53	41.53	41.07	41.26	40.83	0.50%	4,743
Dec 16, 2024	40.93	41.05	40.93	41.05	40.63	1.28%	1,529
Dec 13, 2024	40.60	40.70	40.51	40.54	40.12	2.21%	1,761
Dec 12, 2024	39.35	39.84	39.34	39.66	39.25	1.85%	1,363
Dec 11, 2024	39.00	39.16	38.54	38.94	38.53	-2.61%	2,803
Dec 10, 2024	39.66	40.03	39.66	39.98	39.57	1.10%	13,289
Dec 9, 2024	39.34	39.55	39.34	39.55	39.14	3.68%	693
Dec 6, 2024	38.94	38.94	38.14	38.14	37.75	-1.92%	1,557
Dec 5, 2024	38.79	38.96	38.79	38.89	38.49	0.32%	885
Dec 4, 2024	38.44	39.00	38.44	38.76	38.36	0.65%	3,319
Dec 3, 2024	38.67	38.85	38.25	38.51	38.11	-2.18%	4,548
Dec 2, 2024	39.67	39.83	39.13	39.37	38.96	-2.36%	29,515
Nov 29, 2024	41.50	41.82	40.32	40.32	39.90	-3.54%	4,526
Nov 27, 2024	42.55	42.55	41.80	41.80	41.37	-1.32%	1,199
Nov 26, 2024	42.03	43.66	42.03	42.36	41.92	2.02%	34,583
Nov 25, 2024	41.54	43.35	41.34	41.52	41.09	-2.37%	59,446
Nov 22, 2024	42.68	43.32	42.53	42.53	42.09	-1.29%	5,733
Nov 21, 2024	43.42	43.42	43.02	43.08	42.64	-0.71%	1,409
Nov 20, 2024	43.73	43.75	43.39	43.39	42.94	1.59%	2,270
Nov 19, 2024	43.01	43.01	42.64	42.71	42.27	0.21%	1,751
Nov 18, 2024	42.59	42.62	42.45	42.62	42.18	-0.79%	4,263
Nov 15, 2024	43.28	43.42	42.81	42.96	42.52	0.80%	2,794
Nov 14, 2024	43.08	43.17	42.14	42.62	42.18	-0.26%	3,396
Nov 13, 2024	42.73	42.86	42.38	42.73	42.29	2.91%	5,041
Nov 12, 2024	41.64	42.44	41.19	41.52	41.09	2.48%	30,777
Nov 11, 2024	40.27	40.52	40.27	40.52	40.10	-0.53%	2,682
Nov 8, 2024	40.42	40.81	40.42	40.73	40.31	1.99%	37,009
Nov 7, 2024	40.20	40.28	39.85	39.94	39.52	-0.86%	2,240
Nov 6, 2024	40.68	42.12	40.28	40.28	39.87	-1.66%	3,691
Nov 5, 2024	41.88	42.00	40.88	40.96	40.54	-2.94%	10,273
Nov 4, 2024	42.16	42.52	41.74	42.20	41.77	-0.75%	4,153
Nov 1, 2024	42.36	42.56	41.92	42.52	42.08	0.19%	3,439
Oct 31, 2024	42.52	43.19	42.28	42.44	42.00	1.53%	6,077
Oct 30, 2024	41.47	41.80	41.24	41.80	41.37	-0.19%	1,750
Oct 29, 2024	42.12	42.12	41.60	41.88	41.45	-1.97%	3,465
Oct 28, 2024	42.68	42.98	42.44	42.72	42.28	-1.66%	7,675
Oct 25, 2024	42.84	43.48	42.70	43.44	42.99	0.65%	24,861
Oct 24, 2024	43.68	43.68	43.16	43.16	42.72	-1.73%	6,133
Oct 23, 2024	43.80	44.24	43.80	43.92	43.47	3.98%	31,366
Oct 22, 2024	41.88	42.44	41.88	42.24	41.81	2.62%	25,382
Oct 21, 2024	40.48	41.28	40.48	41.16	40.74	3.52%	18,991
Oct 18, 2024	39.92	39.96	39.76	39.76	39.35	-1.02%	2,596
Oct 17, 2024	39.64	40.17	39.64	40.17	39.76	1.03%	2,295
Oct 16, 2024	39.96	40.00	39.66	39.76	39.35	-1.19%	34,806
Oct 15, 2024	39.00	40.30	39.00	40.24	39.83	4.14%	12,886
Oct 14, 2024	39.08	39.08	38.52	38.64	38.24	-0.31%	7,543
Oct 11, 2024	39.36	39.36	38.72	38.76	38.36	-0.10%	5,722
Oct 10, 2024	39.44	39.56	38.80	38.80	38.40	-0.21%	5,572
Oct 9, 2024	38.92	39.24	38.72	38.88	38.48	1.04%	11,753
Oct 8, 2024	38.76	38.76	38.20	38.48	38.08	-0.41%	8,400
Oct 7, 2024	38.32	38.96	38.32	38.64	38.24	2.11%	14,879
Oct 4, 2024	38.36	38.36	37.68	37.84	37.45	-2.37%	12,018
Oct 3, 2024	38.92	39.32	38.64	38.76	38.36	0.73%	21,980
Oct 2, 2024	38.68	38.84	38.28	38.48	38.08	1.69%	11,133
Oct 1, 2024	37.32	38.40	37.32	37.84	37.45	-0.42%	12,527
Sep 30, 2024	37.96	38.44	37.68	38.00	37.61	-1.55%	20,552
Sep 27, 2024	38.00	38.76	37.48	38.60	38.20	5.01%	11,688
Sep 26, 2024	36.96	37.16	36.36	36.76	36.38	-5.26%	21,080
Sep 25, 2024	38.60	39.28	38.44	38.80	38.40	-0.61%	7,807
Sep 24, 2024	38.84	39.16	38.84	39.04	38.30	1.77%	8,311
Sep 23, 2024	38.48	38.54	38.16	38.36	37.63	-0.83%	8,076
Sep 20, 2024	38.72	39.34	38.56	38.68	37.95	-1.43%	5,678
Sep 19, 2024	39.68	39.68	38.60	39.24	38.50	-4.39%	18,392
Sep 18, 2024	40.84	41.56	40.36	41.04	40.26	1.28%	25,205
Sep 17, 2024	40.08	40.93	39.84	40.52	39.75	2.01%	5,313
Sep 16, 2024	40.48	40.59	39.62	39.72	38.97	-1.19%	7,663
Sep 13, 2024	40.12	40.48	39.84	40.20	39.44	0.70%	3,104
Sep 12, 2024	40.76	41.24	39.92	39.92	39.16	-1.87%	9,880
Sep 11, 2024	41.68	42.40	40.60	40.68	39.91	-1.64%	25,098
Sep 10, 2024	41.08	42.20	41.08	41.36	40.58	1.08%	20,399
Sep 9, 2024	41.16	41.20	40.44	40.92	40.14	-3.76%	20,621
Sep 6, 2024	41.00	42.68	40.56	42.52	41.71	7.37%	16,682
Sep 5, 2024	40.00	40.16	39.52	39.60	38.85	-1.20%	18,814
Sep 4, 2024	40.36	40.44	39.28	40.08	39.32	2.14%	32,626
Sep 3, 2024	38.64	40.04	38.08	39.24	38.50	2.83%	38,949
Aug 30, 2024	37.84	38.40	37.68	38.16	37.44	-1.55%	33,598
Aug 29, 2024	38.44	38.76	37.84	38.76	38.02	0.31%	18,951
Aug 28, 2024	38.20	38.95	37.92	38.64	37.91	0.84%	19,073
Aug 27, 2024	38.68	38.80	38.12	38.32	37.59	-1.74%	8,216
Aug 26, 2024	38.72	39.20	38.52	39.00	38.26	1.88%	19,257

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.