ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
15.95
-0.33 (-2.04%)
At close: Sep 17, 2026, 4:00 PM EDT
15.71
-0.24 (-1.49%)
After-hours: Sep 17, 2026, 8:00 PM EDT
EWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 15.80 | 15.95 | 15.80 | 15.95 | 15.95 | -2.05% | 5,723 |
| Sep 16, 2026 | 15.96 | 16.52 | 15.96 | 16.28 | 16.28 | -0.11% | 3,929 |
| Sep 15, 2026 | 16.32 | 16.35 | 16.28 | 16.30 | 16.30 | 1.63% | 4,541 |
| Sep 14, 2026 | 16.14 | 16.15 | 16.00 | 16.04 | 16.04 | 2.04% | 33,116 |
| Sep 11, 2026 | 15.71 | 15.81 | 15.66 | 15.72 | 15.72 | -4.55% | 18,865 |
| Sep 10, 2026 | 16.28 | 16.48 | 16.21 | 16.47 | 16.47 | 1.21% | 54,529 |
| Sep 9, 2026 | 16.13 | 16.27 | 16.02 | 16.27 | 16.27 | 1.87% | 9,851 |
| Sep 8, 2026 | 15.83 | 15.97 | 15.81 | 15.97 | 15.97 | 0.71% | 3,551 |
| Sep 4, 2026 | 15.97 | 15.97 | 15.78 | 15.86 | 15.86 | -0.88% | 21,027 |
| Sep 3, 2026 | 16.20 | 16.20 | 15.87 | 16.00 | 16.00 | -3.82% | 19,885 |
| Sep 2, 2026 | 16.85 | 16.88 | 16.64 | 16.64 | 16.64 | -1.45% | 8,673 |
| Sep 1, 2026 | 16.78 | 16.95 | 16.69 | 16.88 | 16.88 | 1.42% | 8,353 |
| Aug 31, 2026 | 16.62 | 16.72 | 16.62 | 16.64 | 16.64 | -0.19% | 1,239 |
| Aug 28, 2026 | 16.51 | 16.78 | 16.51 | 16.68 | 16.67 | 0.04% | 1,436 |
| Aug 27, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.67% | 390 |
| Aug 26, 2026 | 16.70 | 16.78 | 16.70 | 16.78 | 16.78 | 0.26% | 674 |
| Aug 25, 2026 | 16.80 | 16.90 | 16.74 | 16.74 | 16.74 | -1.58% | 7,397 |
| Aug 24, 2026 | 16.92 | 17.16 | 16.92 | 17.01 | 17.01 | 0.84% | 12,299 |
| Aug 21, 2026 | 16.74 | 17.02 | 16.70 | 16.86 | 16.86 | -2.00% | 9,320 |
| Aug 20, 2026 | 16.99 | 17.25 | 16.99 | 17.21 | 17.21 | 1.06% | 3,939 |
| Aug 19, 2026 | 16.66 | 17.13 | 16.66 | 17.03 | 17.03 | 1.40% | 7,686 |
| Aug 18, 2026 | 16.51 | 16.80 | 16.40 | 16.79 | 16.79 | 5.39% | 6,564 |
| Aug 17, 2026 | 15.88 | 16.24 | 15.77 | 15.94 | 15.94 | 0.12% | 6,066 |
| Aug 14, 2026 | 15.78 | 15.94 | 15.73 | 15.92 | 15.92 | 0.83% | 2,579 |
| Aug 13, 2026 | 15.90 | 15.90 | 15.72 | 15.79 | 15.79 | -1.47% | 3,650 |
| Aug 12, 2026 | 16.05 | 16.05 | 15.86 | 16.02 | 16.02 | -2.93% | 11,538 |
| Aug 11, 2026 | 16.49 | 16.51 | 16.41 | 16.51 | 16.51 | -0.44% | 2,935 |
| Aug 10, 2026 | 16.44 | 16.62 | 16.44 | 16.58 | 16.58 | 1.54% | 9,873 |
| 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 |