ProShares Ultra MSCI Emerging Markets (EET)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:08PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 53.88 | 54.38 | 53.88 | 54.38 | 54.38 | 416 |
| May 02, 2024 | 52.20 | 53.45 | 52.20 | 53.41 | 53.41 | 1,000 |
| May 01, 2024 | 50.77 | 51.85 | 50.77 | 50.88 | 50.88 | 2,200 |
| Apr 30, 2024 | 50.90 | 50.90 | 50.72 | 50.72 | 50.72 | 5,300 |
| Apr 29, 2024 | 51.91 | 52.17 | 51.89 | 52.17 | 52.17 | 400 |
| Apr 26, 2024 | 51.24 | 51.24 | 51.19 | 51.19 | 51.19 | 400 |
| Apr 25, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 100 |
| Apr 24, 2024 | 49.75 | 49.92 | 49.75 | 49.92 | 49.92 | 1,400 |
| Apr 23, 2024 | 49.32 | 49.58 | 49.32 | 49.58 | 49.58 | 200 |
| Apr 22, 2024 | 47.91 | 48.91 | 47.91 | 48.80 | 48.80 | 5,600 |
| Apr 19, 2024 | 47.78 | 47.88 | 47.70 | 47.72 | 47.72 | 5,100 |
| Apr 18, 2024 | 48.44 | 48.62 | 48.16 | 48.16 | 48.16 | 23,800 |
| Apr 17, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 200 |
| Apr 16, 2024 | 47.71 | 48.00 | 47.68 | 47.95 | 47.95 | 1,800 |
| Apr 15, 2024 | 50.04 | 50.04 | 49.05 | 49.22 | 49.22 | 6,900 |
| Apr 12, 2024 | 50.80 | 50.80 | 49.80 | 49.80 | 49.80 | 2,100 |
| Apr 11, 2024 | 52.16 | 52.25 | 52.16 | 52.25 | 52.25 | 200 |
| Apr 10, 2024 | 51.62 | 51.62 | 51.35 | 51.62 | 51.62 | 500 |
| Apr 09, 2024 | 53.26 | 53.26 | 52.82 | 53.10 | 53.10 | 1,600 |
| Apr 08, 2024 | 52.39 | 52.41 | 52.39 | 52.41 | 52.41 | 500 |
| Apr 05, 2024 | 51.37 | 51.95 | 51.31 | 51.69 | 51.69 | 1,700 |
| Apr 04, 2024 | 52.93 | 53.01 | 51.58 | 51.58 | 51.58 | 1,400 |
| Apr 03, 2024 | 51.36 | 51.89 | 51.36 | 51.89 | 51.89 | 500 |
| Apr 02, 2024 | 51.97 | 52.08 | 51.85 | 51.86 | 51.86 | 1,000 |
| Apr 01, 2024 | 52.25 | 52.25 | 51.55 | 51.55 | 51.55 | 300 |
| Mar 28, 2024 | 51.50 | 51.51 | 51.34 | 51.45 | 51.45 | 9,500 |
| Mar 27, 2024 | 50.65 | 50.99 | 50.65 | 50.99 | 50.99 | 600 |
| Mar 26, 2024 | 51.15 | 51.15 | 50.91 | 50.91 | 50.91 | 2,600 |
| Mar 25, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 200 |
| Mar 22, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 500 |
| Mar 21, 2024 | 52.34 | 52.34 | 51.65 | 51.65 | 51.65 | 900 |
| Mar 20, 2024 | 50.67 | 51.54 | 50.64 | 51.51 | 51.51 | 4,200 |
| Mar 20, 2024 | 0.31 Dividend | |||||
| Mar 19, 2024 | 50.47 | 50.74 | 50.47 | 50.74 | 50.43 | 1,000 |
| Mar 18, 2024 | 51.78 | 51.78 | 51.14 | 51.22 | 50.91 | 1,600 |
| Mar 15, 2024 | 51.33 | 51.33 | 51.05 | 51.05 | 50.74 | 800 |
| Mar 14, 2024 | 52.39 | 52.39 | 51.70 | 51.70 | 51.38 | 1,000 |
| Mar 13, 2024 | 52.29 | 52.29 | 52.25 | 52.25 | 51.93 | 500 |
| Mar 12, 2024 | 52.28 | 52.67 | 52.28 | 52.67 | 52.35 | 1,600 |
| Mar 11, 2024 | 51.68 | 51.68 | 51.55 | 51.55 | 51.24 | 48,300 |
| Mar 08, 2024 | 51.63 | 52.02 | 51.18 | 51.32 | 51.01 | 4,200 |
| Mar 07, 2024 | 51.31 | 51.44 | 51.31 | 51.44 | 51.13 | 600 |
| Mar 06, 2024 | 51.04 | 51.05 | 50.82 | 50.82 | 50.51 | 400 |
| Mar 05, 2024 | 49.63 | 49.63 | 49.30 | 49.41 | 49.11 | 14,200 |
| Mar 04, 2024 | 50.41 | 50.50 | 50.29 | 50.29 | 49.98 | 36,400 |
| Mar 01, 2024 | 50.25 | 50.64 | 50.13 | 50.55 | 50.24 | 3,600 |
| Feb 29, 2024 | 49.18 | 49.44 | 49.18 | 49.37 | 49.07 | 900 |
| Feb 28, 2024 | 49.64 | 49.64 | 49.29 | 49.29 | 48.99 | 800 |
| Feb 27, 2024 | 50.78 | 50.78 | 50.65 | 50.65 | 50.34 | 1,500 |
| Feb 26, 2024 | 50.41 | 50.49 | 50.41 | 50.49 | 50.18 | 400 |
| Feb 23, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.67 | 200 |
| Feb 22, 2024 | 50.99 | 51.00 | 50.62 | 51.00 | 50.69 | 5,500 |
| Feb 21, 2024 | 49.95 | 50.01 | 49.95 | 50.01 | 49.70 | 600 |
| Feb 20, 2024 | 50.02 | 50.02 | 49.89 | 49.89 | 49.59 | 900 |
| Feb 16, 2024 | 49.78 | 49.78 | 49.67 | 49.67 | 49.37 | 5,400 |
| Feb 15, 2024 | 49.00 | 49.26 | 48.91 | 49.26 | 48.96 | 20,000 |
| Feb 14, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.53 | 100 |
| Feb 13, 2024 | 47.28 | 47.43 | 47.28 | 47.43 | 47.14 | 1,000 |
| Feb 12, 2024 | 48.67 | 49.74 | 48.67 | 49.36 | 49.06 | 2,800 |
| Feb 09, 2024 | 47.92 | 48.67 | 47.92 | 48.59 | 48.29 | 20,300 |
| Feb 08, 2024 | 48.20 | 48.20 | 48.15 | 48.15 | 47.86 | 700 |
| Feb 07, 2024 | 48.57 | 48.74 | 48.57 | 48.74 | 48.44 | 800 |
| Feb 06, 2024 | 47.95 | 48.67 | 47.95 | 48.67 | 48.37 | 7,100 |
| Feb 05, 2024 | 46.36 | 46.61 | 46.36 | 46.61 | 46.33 | 1,400 |
| Feb 02, 2024 | 46.25 | 46.46 | 46.08 | 46.42 | 46.14 | 1,600 |
| Feb 01, 2024 | 46.61 | 46.75 | 46.38 | 46.66 | 46.37 | 1,100 |
| Jan 31, 2024 | 46.30 | 46.59 | 45.61 | 45.85 | 45.57 | 3,200 |
| Jan 30, 2024 | 46.22 | 46.36 | 46.22 | 46.36 | 46.08 | 200 |
| Jan 29, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.87 | 100 |
| Jan 26, 2024 | 47.08 | 47.11 | 47.08 | 47.11 | 46.82 | 200 |
| Jan 25, 2024 | 47.30 | 47.30 | 46.83 | 47.03 | 46.74 | 2,500 |
| Jan 24, 2024 | 47.35 | 47.35 | 47.00 | 47.03 | 46.74 | 1,300 |
| Jan 23, 2024 | 45.87 | 45.98 | 45.87 | 45.98 | 45.70 | 100 |
| Jan 22, 2024 | 45.10 | 45.26 | 45.05 | 45.22 | 44.94 | 8,100 |
| Jan 19, 2024 | 45.30 | 46.01 | 45.03 | 46.01 | 45.73 | 18,200 |
| Jan 18, 2024 | 45.08 | 45.14 | 44.72 | 45.07 | 44.79 | 5,400 |
| Jan 17, 2024 | 43.88 | 44.37 | 43.88 | 44.34 | 44.07 | 2,400 |
| Jan 16, 2024 | 46.02 | 46.27 | 45.69 | 45.69 | 45.41 | 1,700 |
| Jan 12, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 47.78 | 100 |
| Jan 11, 2024 | 47.89 | 47.97 | 47.27 | 47.71 | 47.42 | 3,400 |
| Jan 10, 2024 | 47.32 | 47.34 | 47.32 | 47.34 | 47.05 | 200 |
| Jan 09, 2024 | 47.45 | 47.67 | 47.45 | 47.55 | 47.26 | 1,800 |
| Jan 08, 2024 | 48.11 | 49.07 | 48.11 | 49.02 | 48.72 | 2,300 |
| Jan 05, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.45 | 300 |
| Jan 04, 2024 | 48.77 | 49.10 | 48.66 | 48.66 | 48.36 | 1,100 |
| Jan 03, 2024 | 48.47 | 49.06 | 48.47 | 49.00 | 48.70 | 1,500 |
| Jan 02, 2024 | 49.70 | 49.98 | 49.37 | 49.52 | 49.22 | 1,500 |
| Dec 29, 2023 | 50.97 | 51.25 | 50.76 | 50.86 | 50.55 | 12,200 |
| Dec 28, 2023 | 50.81 | 51.28 | 50.81 | 50.85 | 50.54 | 1,600 |
| Dec 27, 2023 | 49.95 | 50.04 | 49.90 | 50.04 | 49.73 | 7,200 |
| Dec 26, 2023 | 49.47 | 49.60 | 49.31 | 49.53 | 49.23 | 19,700 |
| Dec 22, 2023 | 48.67 | 48.77 | 48.64 | 48.74 | 48.44 | 800 |
| Dec 21, 2023 | 48.71 | 49.31 | 48.63 | 49.30 | 49.00 | 4,700 |
| Dec 20, 2023 | 48.59 | 48.61 | 47.51 | 47.51 | 47.22 | 3,900 |
| Dec 20, 2023 | 0.365 Dividend | |||||
| Dec 19, 2023 | 49.72 | 49.80 | 49.63 | 49.63 | 48.96 | 1,300 |
| Dec 18, 2023 | 48.72 | 48.86 | 48.56 | 48.86 | 48.20 | 23,400 |
| Dec 15, 2023 | 49.32 | 49.47 | 48.91 | 48.91 | 48.25 | 2,500 |
| Dec 14, 2023 | 48.61 | 49.56 | 48.61 | 49.54 | 48.88 | 5,400 |
| Dec 13, 2023 | 46.64 | 48.02 | 46.41 | 48.02 | 47.38 | 3,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.