ProShares UltraShort MSCI Japan (EWV)

EWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	18.89	18.89	18.51	18.81	18.81	-2.73%	25,881
Jun 5, 2026	18.41	19.37	18.41	19.34	19.34	7.25%	38,853
Jun 4, 2026	18.32	18.32	17.77	18.03	18.03	-0.54%	39,380
Jun 3, 2026	18.09	18.17	17.94	18.13	18.13	-0.28%	18,874
Jun 2, 2026	18.41	18.50	18.14	18.18	18.18	-1.51%	26,774
Jun 1, 2026	18.53	18.63	18.31	18.46	18.46	0.13%	8,390
May 29, 2026	18.48	18.50	18.32	18.44	18.44	-0.40%	7,042
May 28, 2026	18.43	18.51	18.36	18.51	18.51	-1.15%	3,142
May 27, 2026	18.73	18.85	18.58	18.73	18.72	1.71%	19,231
May 26, 2026	18.60	18.60	18.26	18.41	18.41	-2.98%	32,936
May 22, 2026	19.06	19.14	18.85	18.98	18.97	-0.66%	13,966
May 21, 2026	19.70	19.70	19.00	19.10	19.10	-0.20%	8,810
May 20, 2026	19.75	19.75	19.09	19.14	19.14	-1.59%	36,016
May 19, 2026	19.60	19.75	19.25	19.45	19.45	0.29%	11,718
May 18, 2026	19.27	19.50	19.07	19.39	19.39	0.80%	15,747
May 15, 2026	19.30	19.30	18.91	19.24	19.24	2.32%	46,763
May 14, 2026	19.08	19.08	18.54	18.80	18.80	2.67%	27,456
May 13, 2026	18.51	18.59	18.18	18.32	18.31	-2.32%	81,639
May 12, 2026	18.82	19.10	18.62	18.75	18.75	0.35%	52,886
May 11, 2026	18.72	18.85	18.52	18.69	18.68	0.04%	4,811
May 8, 2026	18.68	18.90	18.59	18.68	18.68	-2.45%	71,023
May 7, 2026	18.71	19.26	18.69	19.15	19.15	1.26%	91,652
May 6, 2026	18.96	19.50	18.79	18.91	18.91	-5.58%	46,235
May 5, 2026	20.14	20.37	19.90	20.02	20.02	-2.93%	45,624
May 4, 2026	20.48	20.70	20.11	20.63	20.63	1.12%	42,840
May 1, 2026	20.39	20.70	20.10	20.40	20.40	2.04%	41,699
Apr 30, 2026	20.56	20.62	19.81	19.99	19.99	-6.29%	54,799
Apr 29, 2026	21.06	21.49	20.92	21.33	21.33	2.51%	32,561
Apr 28, 2026	20.76	21.18	20.55	20.81	20.81	0.25%	62,717
Apr 27, 2026	20.43	20.93	20.32	20.76	20.76	-0.63%	36,134
Apr 24, 2026	20.89	21.35	20.76	20.89	20.89	-0.60%	32,279
Apr 23, 2026	20.87	21.64	20.39	21.02	21.02	0.51%	34,445
Apr 22, 2026	20.86	20.91	20.45	20.91	20.91	1.31%	24,507
Apr 21, 2026	20.44	21.00	20.19	20.64	20.64	2.99%	36,576
Apr 20, 2026	20.08	20.20	19.85	20.04	20.04	2.24%	19,904
Apr 17, 2026	19.70	19.77	19.24	19.60	19.60	-3.26%	35,746
Apr 16, 2026	19.91	20.34	19.84	20.26	20.26	0.85%	51,754
Apr 15, 2026	20.17	20.20	20.04	20.09	20.09	0.75%	5,202
Apr 14, 2026	20.01	20.59	19.76	19.94	19.94	-1.77%	19,170
Apr 13, 2026	21.11	21.22	20.17	20.30	20.30	-0.93%	41,584
Apr 10, 2026	20.54	20.80	20.18	20.49	20.49	0.01%	29,641
Apr 9, 2026	20.65	21.20	19.95	20.49	20.49	2.96%	57,421
Apr 8, 2026	19.70	20.27	19.51	19.90	19.90	-9.03%	69,196
Apr 7, 2026	22.67	22.83	21.85	21.88	21.88	0.07%	43,777
Apr 6, 2026	21.99	22.29	21.65	21.86	21.86	-0.83%	39,216
Apr 2, 2026	22.80	22.99	21.77	22.04	22.04	3.10%	50,776
Apr 1, 2026	21.32	21.75	20.88	21.38	21.38	-5.13%	74,786
Mar 31, 2026	23.67	24.01	22.52	22.54	22.54	-7.30%	71,072
Mar 30, 2026	23.40	24.70	23.40	24.31	24.31	0.16%	36,605
Mar 27, 2026	24.03	24.49	23.67	24.27	24.27	1.85%	58,955

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.