ProShares UltraShort MSCI Japan (EWV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:36PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 11.19 | 11.26 | 10.88 | 11.15 | 11.15 | 18,700 |
| Apr 30, 2024 | 10.99 | 11.20 | 10.88 | 11.19 | 11.19 | 31,800 |
| Apr 29, 2024 | 11.02 | 11.09 | 10.96 | 11.02 | 11.02 | 25,800 |
| Apr 26, 2024 | 11.36 | 11.36 | 11.17 | 11.22 | 11.22 | 14,200 |
| Apr 25, 2024 | 11.63 | 11.80 | 11.35 | 11.38 | 11.38 | 69,100 |
| Apr 24, 2024 | 11.06 | 11.18 | 10.89 | 11.00 | 11.00 | 15,300 |
| Apr 23, 2024 | 11.30 | 11.30 | 11.08 | 11.14 | 11.14 | 24,200 |
| Apr 22, 2024 | 11.26 | 11.35 | 11.12 | 11.18 | 11.18 | 51,900 |
| Apr 19, 2024 | 11.39 | 11.47 | 11.30 | 11.43 | 11.43 | 44,100 |
| Apr 18, 2024 | 11.26 | 11.29 | 11.12 | 11.28 | 11.28 | 36,900 |
| Apr 17, 2024 | 11.09 | 11.35 | 11.09 | 11.20 | 11.20 | 35,800 |
| Apr 16, 2024 | 11.02 | 11.05 | 10.90 | 10.93 | 10.93 | 34,200 |
| Apr 15, 2024 | 10.48 | 10.86 | 10.35 | 10.74 | 10.74 | 29,900 |
| Apr 12, 2024 | 10.42 | 10.61 | 10.38 | 10.59 | 10.59 | 12,800 |
| Apr 11, 2024 | 10.50 | 10.56 | 10.24 | 10.33 | 10.33 | 8,500 |
| Apr 10, 2024 | 10.40 | 10.56 | 10.39 | 10.49 | 10.49 | 12,300 |
| Apr 09, 2024 | 10.15 | 10.22 | 10.06 | 10.20 | 10.20 | 7,200 |
| Apr 08, 2024 | 10.29 | 10.29 | 10.14 | 10.21 | 10.21 | 6,200 |
| Apr 05, 2024 | 10.41 | 10.41 | 10.27 | 10.33 | 10.33 | 19,200 |
| Apr 04, 2024 | 10.10 | 10.37 | 10.07 | 10.35 | 10.35 | 18,900 |
| Apr 03, 2024 | 10.42 | 10.42 | 10.13 | 10.13 | 10.13 | 32,700 |
| Apr 02, 2024 | 10.29 | 10.40 | 10.29 | 10.30 | 10.30 | 41,700 |
| Apr 01, 2024 | 10.20 | 10.26 | 10.17 | 10.20 | 10.20 | 14,200 |
| Mar 28, 2024 | 9.94 | 9.94 | 9.87 | 9.89 | 9.89 | 13,100 |
| Mar 27, 2024 | 9.83 | 9.90 | 9.81 | 9.81 | 9.81 | 16,400 |
| Mar 26, 2024 | 9.87 | 9.90 | 9.82 | 9.90 | 9.90 | 14,800 |
| Mar 25, 2024 | 9.96 | 10.00 | 9.93 | 9.98 | 9.98 | 6,100 |
| Mar 22, 2024 | 9.69 | 9.75 | 9.69 | 9.74 | 9.74 | 3,000 |
| Mar 21, 2024 | 9.76 | 9.77 | 9.73 | 9.74 | 9.74 | 9,000 |
| Mar 20, 2024 | 10.01 | 10.01 | 9.83 | 9.84 | 9.84 | 19,900 |
| Mar 20, 2024 | 0.067 Dividend | |||||
| Mar 19, 2024 | 10.17 | 10.18 | 10.04 | 10.06 | 9.99 | 22,600 |
| Mar 18, 2024 | 10.20 | 10.23 | 10.11 | 10.14 | 10.07 | 22,300 |
| Mar 15, 2024 | 10.48 | 10.49 | 10.43 | 10.46 | 10.39 | 15,600 |
| Mar 14, 2024 | 10.44 | 10.69 | 10.43 | 10.62 | 10.55 | 26,100 |
| Mar 13, 2024 | 10.54 | 10.57 | 10.48 | 10.51 | 10.44 | 14,300 |
| Mar 12, 2024 | 10.48 | 10.51 | 10.32 | 10.34 | 10.27 | 12,200 |
| Mar 11, 2024 | 10.36 | 10.47 | 10.35 | 10.45 | 10.38 | 39,800 |
| Mar 08, 2024 | 9.88 | 10.00 | 9.83 | 9.99 | 9.92 | 12,300 |
| Mar 07, 2024 | 9.95 | 9.98 | 9.91 | 9.92 | 9.85 | 38,800 |
| Mar 06, 2024 | 9.97 | 9.98 | 9.86 | 9.93 | 9.86 | 26,300 |
| Mar 05, 2024 | 10.18 | 10.25 | 10.10 | 10.24 | 10.17 | 8,800 |
| Mar 04, 2024 | 10.31 | 10.36 | 10.31 | 10.34 | 10.27 | 5,600 |
| Mar 01, 2024 | 10.36 | 10.38 | 10.21 | 10.23 | 10.16 | 16,500 |
| Feb 29, 2024 | 10.55 | 10.62 | 10.55 | 10.58 | 10.51 | 2,200 |
| Feb 28, 2024 | 10.73 | 10.77 | 10.68 | 10.71 | 10.64 | 23,100 |
| Feb 27, 2024 | 10.57 | 10.61 | 10.57 | 10.57 | 10.50 | 4,400 |
| Feb 26, 2024 | 10.55 | 10.62 | 10.55 | 10.61 | 10.54 | 3,000 |
| Feb 23, 2024 | 10.58 | 10.62 | 10.56 | 10.61 | 10.54 | 12,500 |
| Feb 22, 2024 | 10.72 | 10.72 | 10.63 | 10.65 | 10.58 | 12,500 |
| Feb 21, 2024 | 11.03 | 11.05 | 10.93 | 11.00 | 10.93 | 19,700 |
| Feb 20, 2024 | 10.92 | 11.02 | 10.91 | 10.95 | 10.88 | 16,700 |
| Feb 16, 2024 | 11.03 | 11.10 | 10.98 | 11.04 | 10.97 | 7,200 |
| Feb 15, 2024 | 11.21 | 11.21 | 11.01 | 11.03 | 10.96 | 32,500 |
| Feb 14, 2024 | 11.37 | 11.37 | 11.23 | 11.23 | 11.16 | 5,600 |
| Feb 13, 2024 | 11.17 | 11.40 | 11.17 | 11.33 | 11.25 | 18,500 |
| Feb 12, 2024 | 11.33 | 11.33 | 11.15 | 11.24 | 11.17 | 10,100 |
| Feb 09, 2024 | 11.37 | 11.40 | 11.35 | 11.36 | 11.28 | 6,700 |
| Feb 08, 2024 | 11.46 | 11.57 | 11.44 | 11.44 | 11.36 | 4,900 |
| Feb 07, 2024 | 11.41 | 11.41 | 11.35 | 11.37 | 11.29 | 13,200 |
| Feb 06, 2024 | 11.63 | 11.63 | 11.51 | 11.51 | 11.43 | 2,300 |
| Feb 05, 2024 | 11.46 | 11.58 | 11.42 | 11.45 | 11.37 | 8,300 |
| Feb 02, 2024 | 11.49 | 11.49 | 11.37 | 11.37 | 11.29 | 13,400 |
| Feb 01, 2024 | 11.37 | 11.40 | 11.23 | 11.23 | 11.16 | 8,900 |
| Jan 31, 2024 | 11.36 | 11.52 | 11.23 | 11.50 | 11.42 | 13,400 |
| Jan 30, 2024 | 11.56 | 11.61 | 11.56 | 11.56 | 11.48 | 7,700 |
| Jan 29, 2024 | 11.57 | 11.63 | 11.46 | 11.47 | 11.39 | 11,000 |
| Jan 26, 2024 | 11.77 | 11.78 | 11.67 | 11.76 | 11.68 | 7,900 |
| Jan 25, 2024 | 11.51 | 11.62 | 11.51 | 11.58 | 11.50 | 5,700 |
| Jan 24, 2024 | 11.45 | 11.48 | 11.37 | 11.48 | 11.40 | 15,700 |
| Jan 23, 2024 | 11.54 | 11.60 | 11.48 | 11.55 | 11.47 | 22,300 |
| Jan 22, 2024 | 11.34 | 11.35 | 11.24 | 11.31 | 11.23 | 34,500 |
| Jan 19, 2024 | 11.70 | 11.78 | 11.55 | 11.55 | 11.47 | 11,300 |
| Jan 18, 2024 | 11.72 | 11.74 | 11.61 | 11.65 | 11.57 | 11,500 |
| Jan 17, 2024 | 11.87 | 11.97 | 11.83 | 11.83 | 11.75 | 23,500 |
| Jan 16, 2024 | 11.41 | 11.58 | 11.30 | 11.55 | 11.47 | 43,600 |
| Jan 12, 2024 | 11.31 | 11.40 | 11.27 | 11.35 | 11.27 | 51,500 |
| Jan 11, 2024 | 11.87 | 11.93 | 11.57 | 11.63 | 11.55 | 26,100 |
| Jan 10, 2024 | 11.90 | 11.95 | 11.74 | 11.86 | 11.78 | 32,900 |
| Jan 09, 2024 | 12.22 | 12.49 | 12.21 | 12.29 | 12.21 | 5,900 |
| Jan 08, 2024 | 12.47 | 12.47 | 12.08 | 12.10 | 12.02 | 7,600 |
| Jan 05, 2024 | 12.49 | 12.49 | 12.20 | 12.45 | 12.37 | 5,100 |
| Jan 04, 2024 | 12.69 | 12.69 | 12.51 | 12.64 | 12.56 | 4,700 |
| Jan 03, 2024 | 12.52 | 12.61 | 12.48 | 12.51 | 12.43 | 3,600 |
| Jan 02, 2024 | 12.45 | 12.55 | 12.30 | 12.42 | 12.34 | 7,900 |
| Dec 29, 2023 | 12.25 | 12.29 | 12.19 | 12.21 | 12.13 | 2,500 |
| Dec 28, 2023 | 12.18 | 12.23 | 12.17 | 12.23 | 12.15 | 3,800 |
| Dec 27, 2023 | 12.44 | 12.44 | 12.33 | 12.33 | 12.25 | 5,600 |
| Dec 26, 2023 | 12.59 | 12.59 | 12.45 | 12.46 | 12.38 | 1,900 |
| Dec 22, 2023 | 12.44 | 12.51 | 12.41 | 12.48 | 12.40 | 2,600 |
| Dec 21, 2023 | 12.77 | 12.77 | 12.56 | 12.57 | 12.49 | 7,500 |
| Dec 20, 2023 | 12.75 | 12.98 | 12.70 | 12.98 | 12.89 | 11,100 |
| Dec 20, 2023 | 0.131 Dividend | |||||
| Dec 19, 2023 | 12.93 | 13.04 | 12.85 | 13.00 | 12.78 | 5,000 |
| Dec 18, 2023 | 13.08 | 13.12 | 13.04 | 13.04 | 12.82 | 9,000 |
| Dec 15, 2023 | 12.85 | 13.03 | 12.77 | 13.03 | 12.81 | 3,000 |
| Dec 14, 2023 | 12.82 | 12.86 | 12.72 | 12.80 | 12.59 | 6,200 |
| Dec 13, 2023 | 13.22 | 13.22 | 12.64 | 12.67 | 12.46 | 9,400 |
| Dec 12, 2023 | 13.23 | 13.23 | 13.06 | 13.06 | 12.84 | 4,100 |
| Dec 11, 2023 | 13.21 | 13.21 | 12.98 | 12.99 | 12.77 | 8,400 |
| *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.