Canada markets close in 1 hour 48 minutes

ProShares Short MSCI Emerging Markets (EUM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.59-0.09 (-0.66%)
As of 02:06PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.5613.6613.5713.5913.5917,767
May 02, 202413.8513.8813.6513.6813.68223,700
May 01, 202414.0114.0614.0114.0414.044,500
Apr 30, 202413.9614.0613.9614.0614.0623,000
Apr 29, 202413.9313.9313.8613.8713.875,100
Apr 26, 202414.0614.0613.9913.9913.999,700
Apr 25, 202414.3114.3114.1514.1514.157,400
Apr 24, 202414.1214.2214.1214.1614.168,700
Apr 23, 202414.2714.2814.2114.2214.2263,600
Apr 22, 202414.4914.5314.3214.3414.3423,200
Apr 19, 202414.4914.5314.4614.4914.4911,300
Apr 18, 202414.3914.4614.3514.4214.4284,800
Apr 17, 202414.4114.5114.4114.5014.5096,700
Apr 16, 202414.4914.5014.4114.4614.4638,100
Apr 15, 202414.0814.2914.0814.2814.2823,300
Apr 12, 202414.0514.2014.0214.1914.1927,700
Apr 11, 202413.8413.9413.8413.8513.856,400
Apr 10, 202413.9213.9913.9213.9513.9532,700
Apr 09, 202413.7713.8113.7513.7513.757,100
Apr 08, 202413.8313.8513.8213.8413.8415,400
Apr 05, 202413.9813.9913.9013.9313.9312,900
Apr 04, 202413.7613.9613.7513.9513.9525,600
Apr 03, 202413.9513.9813.8713.8913.8923,700
Apr 02, 202413.9113.9113.8613.9013.908,000
Apr 01, 202413.9013.9713.8513.9413.9416,700
Mar 28, 202413.9713.9713.9313.9613.9626,500
Mar 27, 202414.0514.0614.0214.0214.02314,500
Mar 26, 202413.9814.0213.9814.0214.028,400
Mar 25, 202414.0214.0214.0014.0214.0214,200
Mar 22, 202414.0214.0414.0014.0314.0314,100
Mar 21, 202413.8513.9213.8413.9113.9110,700
Mar 20, 202414.0614.0713.9213.9213.9217,000
Mar 20, 20240.118 Dividend
Mar 19, 202414.2414.2814.1814.2114.0915,100
Mar 18, 202414.0414.1414.0414.1414.0211,200
Mar 15, 202414.1014.1714.1014.1714.0524,200
Mar 14, 202413.9614.0913.9614.0413.9224,000
Mar 13, 202413.9814.0013.9613.9913.8742,200
Mar 12, 202413.9914.0313.9413.9413.8230,100
Mar 11, 202414.1114.1114.0514.0913.9715,000
Mar 08, 202414.0414.1314.0214.1113.9923,900
Mar 07, 202414.1314.1914.0914.1013.9813,400
Mar 06, 202414.1714.1914.1214.1714.0521,300
Mar 05, 202414.3414.4114.3114.3914.2729,400
Mar 04, 202414.2114.2614.2114.2514.137,900
Mar 01, 202414.2814.2914.2014.2214.1010,100
Feb 29, 202414.3314.4014.3214.3914.2712,000
Feb 28, 202414.3314.4114.3314.3914.2764,900
Feb 27, 202414.1914.2114.1914.2114.095,200
Feb 26, 202414.2214.2514.2214.2214.1059,600
Feb 23, 202414.1814.1914.1514.1514.037,900
Feb 22, 202414.1614.2114.1414.1614.0413,600
Feb 21, 202414.3014.3314.2614.2914.1725,300
Feb 20, 202414.2914.3414.2914.3114.197,500
Feb 16, 202414.3214.3614.2814.3214.203,600
Feb 15, 202414.4314.4514.3814.3814.2611,000
Feb 14, 202414.4714.5114.4214.4214.3063,300
Feb 13, 202414.5614.7214.5514.6514.5311,300
Feb 12, 202414.4714.4714.3114.3714.2560,200
Feb 09, 202414.5914.6014.4814.5014.386,700
Feb 08, 202414.5414.5914.5414.5614.4411,300
Feb 07, 202414.4914.5214.4514.4514.3349,800
Feb 06, 202414.6014.6014.4914.4914.3719,200
Feb 05, 202414.8614.8914.7814.8214.7037,000
Feb 02, 202414.8314.8914.8214.8214.7036,900
Feb 01, 202414.8014.8614.7914.7914.6716,700
Jan 31, 202414.8714.9714.8114.9214.8032,000
Jan 30, 202414.9114.9114.8414.8514.7362,500
Jan 29, 202414.7314.8014.7114.7214.6017,700
Jan 26, 202414.7314.7514.6814.7314.6118,000
Jan 25, 202414.6914.7714.6914.7214.6026,500
Jan 24, 202414.6814.7614.6614.7514.6335,600
Jan 23, 202414.9414.9714.9014.9014.7830,200
Jan 22, 202415.0615.0915.0015.0314.9185,700
Jan 19, 202415.0015.0614.8914.9014.7826,500
Jan 18, 202415.0915.1115.0415.0614.9372,600
Jan 17, 202415.2515.2515.1715.1715.04131,500
Jan 16, 202414.8614.9714.8314.9514.8332,700
Jan 12, 202414.5114.5914.4814.5814.4636,800
Jan 11, 202414.6114.7314.6114.6314.5117,000
Jan 10, 202414.6914.7214.6814.6914.5733,500
Jan 09, 202414.6814.6814.6314.6614.5433,000
Jan 08, 202414.6014.6014.4414.4614.3430,500
Jan 05, 202414.4914.4914.3814.4814.3649,300
Jan 04, 202414.4714.4914.4314.4814.36298,200
Jan 03, 202414.5014.5014.3914.4214.3038,200
Jan 02, 202414.3214.3814.3014.3614.2420,100
Dec 29, 202314.1414.1914.1214.1514.0335,500
Dec 28, 202314.1714.1814.0914.1814.0615,900
Dec 27, 202314.3114.3114.2614.2814.1639,100
Dec 26, 202314.3414.4014.3414.3514.23287,700
Dec 22, 202314.4614.5014.4414.4714.3544,400
Dec 21, 202314.4514.4814.3814.3814.2624,200
Dec 20, 202314.4814.6714.4814.6514.538,900
Dec 20, 20230.221 Dividend
Dec 19, 202314.6614.6614.5914.6014.2621,800
Dec 18, 202314.7114.8014.7114.7214.383,100
Dec 15, 202314.6814.7314.6314.7214.3815,100
Dec 14, 202314.6914.6914.6214.6314.2916,200
Dec 13, 202315.0915.1514.8314.8314.4812,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...