ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
10.61
+0.16 (1.53%)
Oct 31, 2024, 3:59 PM EDT - Market closed
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 10.63 | 10.80 | 10.57 | 10.59 | 10.59 | 1.34% | 24,298 |
| Oct 30, 2024 | 10.37 | 10.45 | 10.31 | 10.45 | 10.45 | -0.19% | 7,000 |
| Oct 29, 2024 | 10.53 | 10.53 | 10.40 | 10.47 | 10.47 | -1.97% | 13,900 |
| Oct 28, 2024 | 10.67 | 10.75 | 10.61 | 10.68 | 10.68 | -1.66% | 30,701 |
| Oct 25, 2024 | 10.71 | 10.87 | 10.68 | 10.86 | 10.86 | 0.65% | 99,447 |
| Oct 24, 2024 | 10.92 | 10.92 | 10.79 | 10.79 | 10.79 | -1.73% | 24,535 |
| Oct 23, 2024 | 10.95 | 11.06 | 10.95 | 10.98 | 10.98 | 3.98% | 125,464 |
| Oct 22, 2024 | 10.47 | 10.61 | 10.47 | 10.56 | 10.56 | 2.62% | 101,530 |
| Oct 21, 2024 | 10.12 | 10.32 | 10.12 | 10.29 | 10.29 | 3.52% | 76,000 |
| Oct 18, 2024 | 9.98 | 9.99 | 9.94 | 9.94 | 9.94 | -1.00% | 10,400 |
| Oct 17, 2024 | 9.91 | 10.04 | 9.91 | 10.04 | 10.04 | 1.01% | 9,200 |
| Oct 16, 2024 | 9.99 | 10.00 | 9.91 | 9.94 | 9.94 | -1.19% | 139,225 |
| Oct 15, 2024 | 9.75 | 10.07 | 9.75 | 10.06 | 10.06 | 4.14% | 51,547 |
| Oct 14, 2024 | 9.77 | 9.77 | 9.63 | 9.66 | 9.66 | -0.31% | 30,200 |
| Oct 11, 2024 | 9.84 | 9.84 | 9.68 | 9.69 | 9.69 | -0.10% | 22,900 |
| Oct 10, 2024 | 9.86 | 9.89 | 9.70 | 9.70 | 9.70 | -0.21% | 22,300 |
| Oct 9, 2024 | 9.73 | 9.81 | 9.68 | 9.72 | 9.72 | 1.04% | 47,015 |
| Oct 8, 2024 | 9.69 | 9.69 | 9.55 | 9.62 | 9.62 | -0.41% | 33,601 |
| Oct 7, 2024 | 9.58 | 9.74 | 9.58 | 9.66 | 9.66 | 2.11% | 59,519 |
| Oct 4, 2024 | 9.59 | 9.59 | 9.42 | 9.46 | 9.46 | -2.37% | 48,100 |
| Oct 3, 2024 | 9.73 | 9.83 | 9.66 | 9.69 | 9.69 | 0.73% | 87,923 |
| Oct 2, 2024 | 9.67 | 9.71 | 9.57 | 9.62 | 9.62 | 1.69% | 44,532 |
| Oct 1, 2024 | 9.33 | 9.60 | 9.33 | 9.46 | 9.46 | -0.42% | 50,109 |
| Sep 30, 2024 | 9.49 | 9.61 | 9.42 | 9.50 | 9.50 | -1.55% | 82,208 |
| Sep 27, 2024 | 9.50 | 9.69 | 9.37 | 9.65 | 9.65 | 5.01% | 46,800 |
| Sep 26, 2024 | 9.24 | 9.29 | 9.09 | 9.19 | 9.19 | -5.26% | 84,320 |
| Sep 25, 2024 | 9.65 | 9.82 | 9.61 | 9.70 | 9.70 | -0.61% | 31,230 |
| Sep 24, 2024 | 9.71 | 9.79 | 9.71 | 9.76 | 9.67 | 1.77% | 33,244 |
| Sep 23, 2024 | 9.62 | 9.64 | 9.54 | 9.59 | 9.51 | -0.83% | 32,306 |
| Sep 20, 2024 | 9.68 | 9.84 | 9.64 | 9.67 | 9.59 | -1.43% | 22,712 |
| Sep 19, 2024 | 9.92 | 9.92 | 9.65 | 9.81 | 9.72 | -4.39% | 73,600 |
| Sep 18, 2024 | 10.21 | 10.39 | 10.09 | 10.26 | 10.17 | 1.28% | 100,822 |
| Sep 17, 2024 | 10.02 | 10.23 | 9.96 | 10.13 | 10.04 | 2.01% | 21,254 |
| Sep 16, 2024 | 10.12 | 10.15 | 9.90 | 9.93 | 9.84 | -1.19% | 30,700 |
| Sep 13, 2024 | 10.03 | 10.12 | 9.96 | 10.05 | 9.96 | 0.70% | 12,419 |
| Sep 12, 2024 | 10.19 | 10.31 | 9.98 | 9.98 | 9.89 | -1.87% | 39,520 |
| Sep 11, 2024 | 10.42 | 10.60 | 10.15 | 10.17 | 10.08 | -1.64% | 100,400 |
| Sep 10, 2024 | 10.27 | 10.55 | 10.27 | 10.34 | 10.25 | 1.08% | 81,598 |
| Sep 9, 2024 | 10.29 | 10.30 | 10.11 | 10.23 | 10.14 | -3.76% | 82,485 |
| Sep 6, 2024 | 10.25 | 10.67 | 10.14 | 10.63 | 10.54 | 7.37% | 66,731 |
| Sep 5, 2024 | 10.00 | 10.04 | 9.88 | 9.90 | 9.81 | -1.20% | 75,300 |
| Sep 4, 2024 | 10.09 | 10.11 | 9.82 | 10.02 | 9.93 | 2.14% | 131,525 |
| Sep 3, 2024 | 9.66 | 10.01 | 9.52 | 9.81 | 9.72 | 2.83% | 155,800 |
| Aug 30, 2024 | 9.46 | 9.60 | 9.42 | 9.54 | 9.46 | -1.55% | 134,400 |
| Aug 29, 2024 | 9.61 | 9.69 | 9.46 | 9.69 | 9.60 | 0.31% | 75,807 |
| Aug 28, 2024 | 9.55 | 9.74 | 9.48 | 9.66 | 9.58 | 0.84% | 76,300 |
| Aug 27, 2024 | 9.67 | 9.70 | 9.53 | 9.58 | 9.50 | -1.74% | 32,900 |
| Aug 26, 2024 | 9.68 | 9.80 | 9.63 | 9.75 | 9.66 | 1.88% | 77,031 |
| Aug 23, 2024 | 9.79 | 9.79 | 9.50 | 9.57 | 9.49 | -4.01% | 223,328 |
| Aug 22, 2024 | 9.76 | 10.01 | 9.70 | 9.97 | 9.88 | 1.42% | 36,400 |
| Aug 21, 2024 | 9.82 | 9.93 | 9.80 | 9.83 | 9.74 | -1.80% | 47,988 |
| Aug 20, 2024 | 10.02 | 10.06 | 9.91 | 10.01 | 9.92 | 0.60% | 39,443 |
| Aug 19, 2024 | 10.15 | 10.15 | 9.93 | 9.95 | 9.86 | -2.16% | 32,700 |
| Aug 16, 2024 | 10.20 | 10.34 | 10.15 | 10.17 | 10.08 | -1.45% | 28,200 |
| Aug 15, 2024 | 10.44 | 10.51 | 10.23 | 10.32 | 10.23 | -4.00% | 83,235 |
| Aug 14, 2024 | 10.78 | 10.92 | 10.70 | 10.75 | 10.66 | -0.19% | 42,300 |
| Aug 13, 2024 | 11.09 | 11.09 | 10.73 | 10.77 | 10.68 | -5.94% | 32,304 |
| Aug 12, 2024 | 11.51 | 11.59 | 11.31 | 11.45 | 11.35 | -1.29% | 52,800 |
| Aug 9, 2024 | 11.73 | 11.78 | 11.58 | 11.60 | 11.49 | 1.22% | 29,200 |
| Aug 8, 2024 | 11.64 | 11.77 | 11.44 | 11.46 | 11.36 | -4.26% | 47,200 |
| Aug 7, 2024 | 11.43 | 12.00 | 11.28 | 11.97 | 11.86 | -3.23% | 126,437 |
| Aug 6, 2024 | 12.76 | 12.96 | 12.13 | 12.37 | 12.26 | 0.41% | 68,360 |
| Aug 5, 2024 | 13.19 | 13.40 | 12.09 | 12.32 | 12.21 | 4.23% | 141,839 |
| Aug 2, 2024 | 11.70 | 12.09 | 11.57 | 11.82 | 11.72 | 8.74% | 166,206 |
| Aug 1, 2024 | 10.56 | 10.97 | 10.52 | 10.87 | 10.77 | 8.70% | 34,512 |
| Jul 31, 2024 | 10.01 | 10.01 | 9.83 | 10.00 | 9.91 | -5.21% | 25,044 |
| Jul 30, 2024 | 10.46 | 10.62 | 10.46 | 10.55 | 10.46 | 0.38% | 13,900 |
| Jul 29, 2024 | 10.43 | 10.61 | 10.42 | 10.51 | 10.41 | -0.85% | 6,000 |
| Jul 26, 2024 | 10.70 | 10.73 | 10.58 | 10.60 | 10.51 | -2.48% | 6,622 |
| Jul 25, 2024 | 10.89 | 10.99 | 10.70 | 10.87 | 10.78 | 2.64% | 20,600 |
| Jul 24, 2024 | 10.24 | 10.62 | 10.24 | 10.59 | 10.50 | 4.33% | 20,827 |
| Jul 23, 2024 | 10.21 | 10.22 | 10.04 | 10.15 | 10.06 | -0.29% | 2,800 |
| Jul 22, 2024 | 10.15 | 10.21 | 10.07 | 10.18 | 10.09 | -0.39% | 13,419 |
| Jul 19, 2024 | 10.14 | 10.41 | 10.10 | 10.22 | 10.13 | 1.59% | 9,542 |
| Jul 18, 2024 | 9.80 | 10.10 | 9.80 | 10.06 | 9.97 | 2.76% | 27,401 |
| Jul 17, 2024 | 9.81 | 9.82 | 9.72 | 9.79 | 9.70 | 0.51% | 24,700 |
| Jul 16, 2024 | 9.82 | 9.84 | 9.70 | 9.74 | 9.66 | -1.72% | 7,022 |
| Jul 15, 2024 | 9.85 | 9.91 | 9.80 | 9.91 | 9.82 | 1.12% | 39,017 |
| Jul 12, 2024 | 10.01 | 10.01 | 9.71 | 9.80 | 9.71 | -0.71% | 27,514 |
| Jul 11, 2024 | 9.82 | 9.96 | 9.75 | 9.87 | 9.78 | 0.51% | 28,700 |
| Jul 10, 2024 | 9.96 | 10.00 | 9.80 | 9.82 | 9.73 | -3.25% | 12,711 |
| Jul 9, 2024 | 10.15 | 10.21 | 10.13 | 10.15 | 10.06 | -1.36% | 4,600 |
| Jul 8, 2024 | 10.20 | 10.30 | 10.20 | 10.29 | 10.20 | 0.98% | 6,611 |
| Jul 5, 2024 | 10.25 | 10.28 | 10.14 | 10.19 | 10.10 | -1.26% | 9,337 |
| Jul 3, 2024 | 10.38 | 10.39 | 10.32 | 10.32 | 10.23 | -1.81% | 4,402 |
| Jul 2, 2024 | 10.69 | 10.69 | 10.51 | 10.51 | 10.41 | -3.40% | 7,611 |
| Jul 1, 2024 | 10.68 | 10.88 | 10.68 | 10.88 | 10.78 | 1.30% | 6,500 |
| Jun 28, 2024 | 10.64 | 10.85 | 10.45 | 10.74 | 10.64 | -0.92% | 11,338 |
| Jun 27, 2024 | 10.83 | 10.96 | 10.83 | 10.84 | 10.74 | -1.09% | 8,686 |
| Jun 26, 2024 | 10.86 | 11.10 | 10.82 | 10.96 | 10.86 | -0.54% | 16,400 |
| Jun 25, 2024 | 11.14 | 11.16 | 11.00 | 11.02 | 10.83 | -3.76% | 17,200 |
| Jun 24, 2024 | 11.40 | 11.47 | 11.15 | 11.45 | 11.25 | -0.69% | 6,514 |
| Jun 21, 2024 | 11.47 | 11.60 | 11.47 | 11.53 | 11.33 | 1.68% | 16,201 |
| Jun 20, 2024 | 11.26 | 11.47 | 11.22 | 11.34 | 11.15 | - | 9,680 |
| Jun 18, 2024 | 11.44 | 11.47 | 11.23 | 11.34 | 11.15 | 0.18% | 7,400 |
| Jun 17, 2024 | 11.45 | 11.51 | 11.21 | 11.32 | 11.13 | 1.71% | 21,100 |
| Jun 14, 2024 | 11.26 | 11.30 | 11.11 | 11.13 | 10.94 | 0.18% | 4,910 |
| Jun 13, 2024 | 10.95 | 11.20 | 10.95 | 11.11 | 10.92 | 3.54% | 15,000 |
| Jun 12, 2024 | 10.73 | 10.77 | 10.53 | 10.73 | 10.54 | -1.29% | 15,200 |
| Jun 11, 2024 | 10.83 | 10.87 | 10.61 | 10.87 | 10.69 | 2.45% | 4,822 |