ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
16.33
-0.59 (-3.51%)
At close: Aug 7, 2026, 4:00 PM EDT
16.64
+0.31 (1.92%)
After-hours: Aug 7, 2026, 8:00 PM EDT
EWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 16.28 | 16.49 | 16.28 | 16.33 | 16.33 | -3.52% | 3,366 |
| Aug 6, 2026 | 17.04 | 17.04 | 16.83 | 16.92 | 16.92 | 0.45% | 2,888 |
| Aug 5, 2026 | 16.75 | 16.85 | 16.57 | 16.85 | 16.85 | -1.25% | 5,662 |
| Aug 4, 2026 | 17.42 | 17.42 | 17.01 | 17.06 | 17.06 | -3.83% | 6,251 |
| Aug 3, 2026 | 18.20 | 18.20 | 17.73 | 17.74 | 17.74 | -0.42% | 6,878 |
| Jul 31, 2026 | 18.02 | 18.24 | 17.67 | 17.81 | 17.81 | 1.58% | 15,216 |
| Jul 30, 2026 | 18.54 | 18.54 | 17.51 | 17.54 | 17.54 | -9.22% | 6,632 |
| Jul 29, 2026 | 19.04 | 19.34 | 18.63 | 19.32 | 19.32 | 1.65% | 14,638 |
| Jul 28, 2026 | 19.10 | 19.28 | 18.82 | 19.01 | 19.00 | 3.46% | 8,163 |
| Jul 27, 2026 | 18.10 | 18.45 | 18.10 | 18.37 | 18.37 | -0.68% | 1,624 |
| Jul 24, 2026 | 18.49 | 18.53 | 18.20 | 18.50 | 18.50 | -0.31% | 2,494 |
| Jul 23, 2026 | 18.30 | 18.67 | 18.30 | 18.55 | 18.55 | 2.29% | 6,587 |
| Jul 22, 2026 | 18.10 | 18.17 | 18.00 | 18.14 | 18.14 | 1.19% | 2,874 |
| Jul 21, 2026 | 17.91 | 18.24 | 17.86 | 17.92 | 17.92 | -4.60% | 5,708 |
| Jul 20, 2026 | 18.45 | 18.79 | 18.45 | 18.79 | 18.79 | -0.01% | 1,418 |
| Jul 17, 2026 | 19.36 | 19.36 | 18.71 | 18.79 | 18.79 | 3.17% | 8,735 |
| Jul 16, 2026 | 18.05 | 18.32 | 18.04 | 18.21 | 18.21 | 3.28% | 9,210 |
| Jul 15, 2026 | 17.54 | 17.76 | 17.45 | 17.64 | 17.64 | 1.03% | 1,554 |
| Jul 14, 2026 | 17.18 | 17.53 | 17.18 | 17.46 | 17.45 | -2.78% | 1,734 |
| Jul 13, 2026 | 17.78 | 18.06 | 17.70 | 17.95 | 17.95 | 4.05% | 1,603 |
| Jul 10, 2026 | 17.49 | 17.49 | 17.20 | 17.26 | 17.26 | -2.26% | 3,667 |
| Jul 9, 2026 | 17.92 | 17.92 | 17.58 | 17.65 | 17.65 | -2.19% | 1,844 |
| Jul 8, 2026 | 18.47 | 18.52 | 18.05 | 18.05 | 18.05 | 1.29% | 6,885 |
| Jul 7, 2026 | 17.71 | 17.85 | 17.71 | 17.82 | 17.82 | 4.85% | 7,516 |
| Jul 6, 2026 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | -4.80% | 6,296 |
| Jul 2, 2026 | 17.57 | 18.00 | 17.39 | 17.85 | 17.85 | -0.37% | 8,822 |
| Jul 1, 2026 | 17.87 | 17.92 | 17.62 | 17.92 | 17.92 | 0.92% | 6,374 |
| Jun 30, 2026 | 17.83 | 17.83 | 17.71 | 17.76 | 17.76 | -0.24% | 2,335 |
| Jun 29, 2026 | 17.98 | 18.29 | 17.71 | 17.80 | 17.80 | -1.01% | 5,121 |
| Jun 26, 2026 | 18.17 | 18.19 | 17.87 | 17.98 | 17.98 | 1.57% | 8,214 |
| Jun 25, 2026 | 17.50 | 17.73 | 17.45 | 17.70 | 17.70 | -1.52% | 8,624 |
| Jun 24, 2026 | 18.01 | 18.25 | 17.81 | 17.98 | 17.97 | -0.15% | 4,960 |
| Jun 23, 2026 | 18.22 | 18.26 | 17.95 | 18.19 | 18.00 | 9.12% | 22,290 |
| Jun 22, 2026 | 16.60 | 16.70 | 16.53 | 16.67 | 16.50 | -1.36% | 11,051 |
| Jun 18, 2026 | 16.88 | 17.04 | 16.79 | 16.90 | 16.73 | -3.72% | 14,484 |
| Jun 17, 2026 | 17.24 | 17.63 | 17.07 | 17.55 | 17.37 | -0.81% | 42,495 |
| Jun 16, 2026 | 17.48 | 17.75 | 17.39 | 17.70 | 17.51 | -0.09% | 5,671 |
| Jun 15, 2026 | 17.54 | 17.88 | 17.54 | 17.71 | 17.53 | -3.80% | 16,746 |
| Jun 12, 2026 | 18.57 | 18.57 | 18.28 | 18.41 | 18.22 | -1.45% | 5,650 |
| Jun 11, 2026 | 19.37 | 19.68 | 18.61 | 18.68 | 18.49 | -5.85% | 11,004 |
| Jun 10, 2026 | 19.54 | 19.91 | 19.35 | 19.84 | 19.64 | 3.17% | 27,179 |
| Jun 9, 2026 | 18.68 | 19.75 | 18.45 | 19.23 | 19.03 | 2.23% | 16,302 |
| Jun 8, 2026 | 18.89 | 18.89 | 18.51 | 18.81 | 18.62 | -2.73% | 25,893 |
| Jun 5, 2026 | 18.41 | 19.37 | 18.41 | 19.34 | 19.14 | 7.25% | 39,061 |
| Jun 4, 2026 | 18.32 | 18.32 | 17.77 | 18.03 | 17.85 | -0.54% | 39,380 |
| Jun 3, 2026 | 18.09 | 18.17 | 17.94 | 18.13 | 17.94 | -0.28% | 19,391 |
| Jun 2, 2026 | 18.41 | 18.50 | 18.14 | 18.18 | 17.99 | -1.51% | 26,795 |
| Jun 1, 2026 | 18.53 | 18.63 | 18.31 | 18.46 | 18.27 | 0.13% | 8,396 |
| May 29, 2026 | 18.48 | 18.50 | 18.32 | 18.44 | 18.25 | -0.40% | 7,942 |
| May 28, 2026 | 18.43 | 18.51 | 18.36 | 18.51 | 18.32 | -1.15% | 3,142 |