ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
22.70
-1.02 (-4.30%)
Mar 16, 2026, 10:25 AM EDT - Market open
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 23.11 | 23.11 | 22.32 | 22.70 | - | -4.30% | 10,391 |
| Mar 13, 2026 | 22.77 | 23.72 | 22.62 | 23.72 | 23.72 | 2.82% | 16,596 |
| Mar 12, 2026 | 22.88 | 23.23 | 22.52 | 23.07 | 23.07 | 3.55% | 18,323 |
| Mar 11, 2026 | 22.50 | 22.62 | 21.88 | 22.28 | 22.28 | 1.83% | 31,215 |
| Mar 10, 2026 | 21.74 | 22.03 | 20.82 | 21.88 | 21.88 | -1.62% | 44,916 |
| Mar 9, 2026 | 23.47 | 23.73 | 22.15 | 22.24 | 22.24 | -2.20% | 63,212 |
| Mar 6, 2026 | 23.00 | 23.08 | 22.55 | 22.74 | 22.74 | 2.48% | 23,956 |
| Mar 5, 2026 | 21.90 | 22.58 | 21.50 | 22.19 | 22.19 | 6.52% | 25,715 |
| Mar 4, 2026 | 21.48 | 21.66 | 20.73 | 20.83 | 20.83 | -4.31% | 37,941 |
| Mar 3, 2026 | 22.60 | 23.06 | 21.64 | 21.77 | 21.77 | 7.88% | 226,332 |
| Mar 2, 2026 | 20.40 | 20.57 | 20.18 | 20.18 | 20.18 | 4.24% | 41,356 |
| Feb 27, 2026 | 19.33 | 19.36 | 19.17 | 19.36 | 19.36 | 0.73% | 15,257 |
| Feb 26, 2026 | 19.17 | 19.44 | 19.14 | 19.22 | 19.22 | -0.12% | 13,645 |
| Feb 25, 2026 | 19.34 | 19.44 | 19.22 | 19.24 | 19.24 | -2.42% | 13,500 |
| Feb 24, 2026 | 20.11 | 20.11 | 19.68 | 19.72 | 19.72 | -0.30% | 13,648 |
| Feb 23, 2026 | 19.67 | 19.78 | 19.45 | 19.78 | 19.78 | 0.58% | 10,405 |
| 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 |