Canada markets closed

ProShares UltraShort MSCI Emerging Markets (EEV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.95-0.32 (-1.73%)
At close: 12:07PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.1718.1717.9517.9517.952,819
May 02, 202418.6718.7818.1718.2618.262,900
May 01, 202419.2919.2918.8519.2019.20900
Apr 30, 202419.0519.2219.0119.1419.147,300
Apr 29, 202418.8418.9018.7318.7718.778,100
Apr 26, 202419.1919.2219.0919.0919.095,700
Apr 25, 202419.9020.0019.5319.5319.532,600
Apr 24, 202419.6919.6919.6119.6119.61300
Apr 23, 202420.0120.0119.7019.7019.701,700
Apr 22, 202420.3520.3520.0220.0620.065,000
Apr 19, 202420.6120.6120.4920.5220.523,100
Apr 18, 202420.3420.3820.1420.3320.333,500
Apr 17, 202420.4220.5620.4020.5620.561,300
Apr 16, 202420.3920.5620.3820.4220.429,000
Apr 15, 202419.4419.9819.4419.9219.924,500
Apr 12, 202419.2819.7419.2819.6819.682,900
Apr 11, 202418.9818.9818.7718.7718.77200
Apr 10, 202418.9219.1418.9219.0719.072,700
Apr 09, 202418.3918.4018.3918.4018.40800
Apr 08, 202418.7518.7518.7518.7518.75200
Apr 05, 202418.9518.9818.9218.9818.98400
Apr 04, 202418.5519.0518.5019.0519.0512,400
Apr 03, 202419.0619.1118.8518.8818.887,900
Apr 02, 202418.9318.9918.9018.9518.952,500
Apr 01, 202418.8519.0718.6519.0719.076,500
Mar 28, 202419.0419.1019.0419.1019.101,100
Mar 27, 202419.3619.3619.2919.2919.291,000
Mar 26, 202419.2219.2819.1919.2819.283,100
Mar 25, 202419.3319.3319.2319.2619.261,400
Mar 22, 202419.2819.2819.2819.2819.28200
Mar 21, 202418.9018.9918.8918.9918.996,400
Mar 20, 202419.0019.0018.9818.9818.983,600
Mar 20, 20240.141 Dividend
Mar 19, 202419.7019.7619.6019.6119.473,000
Mar 18, 202419.2019.4319.2019.4319.291,200
Mar 15, 202419.5319.5319.4619.4719.3311,000
Mar 14, 202419.0419.2519.0419.2519.111,700
Mar 13, 202418.9719.0518.9719.0518.91500
Mar 12, 202418.9519.0118.9018.9018.762,200
Mar 11, 202419.3019.3019.2619.2719.133,500
Mar 08, 202419.4019.4019.4019.4019.26100
Mar 07, 202419.4519.4519.3519.3519.213,000
Mar 06, 202419.5719.5819.4219.5819.448,500
Mar 05, 202420.0820.1920.0820.1920.04900
Mar 04, 202419.7319.8319.7319.8319.691,600
Mar 01, 202419.6819.6819.6819.6819.54200
Feb 29, 202419.9920.1919.9920.1920.0413,700
Feb 28, 202420.0820.2620.0820.2520.104,600
Feb 27, 202419.6219.7319.6219.7219.581,300
Feb 26, 202419.8019.8019.7819.7819.64200
Feb 23, 202419.6719.6719.5519.5619.426,200
Feb 22, 202419.5719.7219.5019.5019.362,200
Feb 21, 202419.8820.0119.8319.9519.811,100
Feb 20, 202419.9920.0919.9020.0019.864,000
Feb 16, 202420.1120.2019.9620.1019.965,500
Feb 15, 202420.3520.4320.2320.2320.083,300
Feb 14, 202420.4020.4020.3620.3620.212,800
Feb 13, 202420.8521.0420.8521.0420.89800
Feb 12, 202420.4020.4020.0720.2320.084,200
Feb 09, 202420.8620.8620.5520.5520.402,000
Feb 08, 202420.7420.7420.7320.7420.591,600
Feb 07, 202420.5820.5920.5020.5020.354,400
Feb 06, 202420.6820.6820.5120.5120.361,200
Feb 05, 202421.6021.6021.5321.5321.382,200
Feb 02, 202421.5221.5521.5221.5421.393,600
Feb 01, 202421.4421.5621.4121.4121.267,200
Jan 31, 202421.7621.8121.5021.8121.652,300
Jan 30, 202421.6621.6821.5521.5521.402,100
Jan 29, 202421.4221.4221.2021.2121.066,400
Jan 26, 202421.2321.2421.2321.2321.08700
Jan 25, 202421.1221.3221.1021.2421.091,900
Jan 24, 202421.0321.2721.0321.2721.127,000
Jan 23, 202422.0022.0021.7721.7721.616,800
Jan 22, 202422.1922.2122.1022.1421.983,900
Jan 19, 202422.1722.1921.7521.7521.591,300
Jan 18, 202422.3122.3122.2022.2022.042,400
Jan 17, 202422.7422.7822.5822.5822.427,300
Jan 16, 202421.6121.9821.6121.9521.795,000
Jan 12, 202420.9120.9120.8520.8820.731,300
Jan 11, 202421.2521.2521.0321.0320.88600
Jan 10, 202421.1821.2621.1421.1420.992,000
Jan 09, 202421.0821.1221.0621.0920.942,200
Jan 08, 202420.8720.8720.5120.5120.362,600
Jan 05, 202420.4620.6720.4620.5920.442,100
Jan 04, 202420.6020.6320.4520.6320.481,600
Jan 03, 202420.6320.6720.4820.4820.333,500
Jan 02, 202420.1920.2720.1820.2720.121,400
Dec 29, 202319.6019.7519.6019.7219.581,000
Dec 28, 202319.7319.8119.6019.7419.603,200
Dec 27, 202320.0920.0920.0920.0919.95100
Dec 26, 202320.3020.3020.2520.2520.10400
Dec 22, 202320.6020.6220.5620.5920.441,800
Dec 21, 202320.4820.5520.3820.3820.232,000
Dec 20, 202320.7321.1620.7321.1621.011,300
Dec 20, 20230.232 Dividend
Dec 19, 202320.6720.6820.6320.6720.295,100
Dec 18, 202320.9521.1020.9520.9820.602,100
Dec 15, 202320.7720.9520.7220.9520.571,600
Dec 14, 202320.7620.8120.7020.7020.322,400
Dec 13, 202322.0522.0521.3521.3520.961,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...