ProShares UltraShort MSCI Emerging Markets (EEV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3411 | -2.04864864865 | 16.65 | 16.65 | 16.09 | 3937 | 16.38889027 | SP |
| 4 | -1.1011 | -6.32452613441 | 17.41 | 17.85 | 16.09 | 2905 | 17.12261789 | SP |
| 12 | -3.1211 | -16.0633041688 | 19.43 | 20 | 16.09 | 3478 | 17.94702028 | SP |
| 26 | -6.4811 | -28.4383501536 | 22.79 | 22.79 | 16.09 | 3430 | 19.14221499 | SP |
| 52 | -3.6411 | -18.2511278195 | 19.95 | 25.08 | 16.09 | 4148 | 20.58258545 | SP |
| 156 | 0.3389 | 2.1221039449 | 15.97 | 31.5 | 15.2 | 12409 | 21.40714016 | SP |
| 260 | -24.6511 | -60.1833496094 | 40.96 | 65.0575 | 13.9209 | 16933 | 29.8374384 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 16.3089 | -0.22 | -1.31 | 16.59 | 16.59 | 16.3089 | 1432 |
| 1721082600 | 16.5256 | 0.33 | 2.06 | 16.3 | 16.5256 | 16.3 | 9312 |
| 1720823400 | 16.192599 | -0.09 | -0.54 | 16.11 | 16.192599 | 16.09 | 2551 |
| 1720737000 | 16.28 | -0.2 | -1.24 | 16.25 | 16.37 | 16.25 | 6203 |
| 1720650600 | 16.4845 | -0.17 | -1.02 | 16.649999 | 16.649999 | 16.4845 | 185 |
| 1720564200 | 16.6551 | -0.13 | -0.75 | 16.78 | 16.78 | 16.649999 | 611 |
| 1720477800 | 16.7805 | -0.03 | -0.19 | 16.76 | 16.7805 | 16.76 | 186 |
| 1720218600 | 16.8128 | -0.14 | -0.81 | 16.96 | 16.96 | 16.8128 | 682 |
| 1720040640 | 16.9499 | -0.62 | -3.55 | 17.25 | 17.25 | 16.9499 | 1411 |
| 1719959400 | 17.5742 | 0.02 | 0.09 | 17.52 | 17.5742 | 17.491 | 4947 |
| 1719873000 | 17.5584 | -0.09 | -0.52 | 17.52 | 17.56 | 17.52 | 219 |
| 1719613800 | 17.6502 | 0 | 0.00 | 17.6502 | 17.6502 | 17.6502 | 0 |
| 1719527400 | 17.6502 | -0.03 | -0.19 | 17.56 | 17.6502 | 17.56 | 4114 |
| 1719441000 | 17.6838 | -0.1 | -0.57 | 17.74 | 17.74 | 17.68 | 1039 |
| 1719354600 | 17.7845 | 0.09 | 0.52 | 17.8047 | 17.85 | 17.7845 | 3375 |
| 1719268200 | 17.6917 | -0.01 | -0.05 | 17.68 | 17.6917 | 17.48 | 3259 |
| 1719009000 | 17.7 | 0.18 | 1.03 | 17.68 | 17.7 | 17.66 | 1785 |
| 1718922600 | 17.5203 | 0.04 | 0.24 | 17.41 | 17.61 | 17.41 | 1211 |
| 1718749800 | 17.4775 | -0.32 | -1.79 | 17.5631 | 17.5631 | 17.41 | 10248 |
| 1718663400 | 17.7963 | -0.19 | -1.03 | 17.95 | 17.95 | 17.75 | 993 |
| 1718404200 | 17.982 | -0.01 | -0.04 | 18.15 | 18.2158 | 17.982 | 3001 |
| 1718317800 | 17.99 | -0.02 | -0.12 | 18 | 18 | 17.99 | 208 |
| 1718231400 | 18.0114 | -0.31 | -1.71 | 17.84 | 18.0114 | 17.73 | 3121 |
| 1718145000 | 18.3239 | 0.15 | 0.85 | 18.48 | 18.5399 | 17.98 | 9064 |
| 1718058600 | 18.1701 | -0.25 | -1.34 | 18.1701 | 18.1701 | 18.1701 | 46 |
| 1717799400 | 18.4166 | 0.43 | 2.37 | 18.11 | 18.4166 | 18.11 | 1033 |
| 1717713000 | 17.9903 | -0.19 | -1.04 | 18.07 | 18.17 | 17.97 | 6053 |
| 1717626600 | 18.1798 | -0.6 | -3.19 | 18.25 | 18.25 | 18.1798 | 3864 |
| 1717540200 | 18.7798 | 0.54 | 2.95 | 18.88 | 18.94 | 18.77 | 6748 |
| 1717453800 | 18.2421 | -0.41 | -2.18 | 18.17 | 18.3999 | 18.09 | 5071 |
| 1717194600 | 18.648 | 0.4 | 2.18 | 18.57 | 18.91 | 18.57 | 7912 |
| 1717108200 | 18.2502 | 0.05 | 0.29 | 18.33 | 18.39 | 18.25 | 1736 |
| 1717021800 | 18.1966 | 0.57 | 3.21 | 18.06 | 18.21 | 18.06 | 27757 |
| 1716935400 | 17.63 | -0.03 | -0.20 | 17.48 | 17.663 | 17.48 | 3484 |
| 1716589800 | 17.6647 | -0.07 | -0.37 | 17.63 | 17.6647 | 17.5486 | 2446 |
| 1716503400 | 17.7304 | 0.31 | 1.76 | 17.49 | 17.7304 | 17.49 | 774 |
| 1716417000 | 17.4238 | 0.09 | 0.51 | 17.24 | 17.4238 | 17.24 | 248 |
| 1716330600 | 17.335 | 0.21 | 1.20 | 17.3 | 17.35 | 17.3 | 534 |
| 1716244200 | 17.1293 | 0.19 | 1.14 | 17.07 | 17.1293 | 17.07 | 326 |
| 1715985000 | 16.9354 | -0.15 | -0.86 | 17.05 | 17.05 | 16.8901 | 206 |
| 1715898600 | 17.083 | -0.09 | -0.50 | 17.17 | 17.2499 | 17.083 | 436 |
| 1715812200 | 17.1682 | -0.34 | -1.97 | 17.31 | 17.31 | 17.13 | 471 |
| 1715725800 | 17.513 | -0.19 | -1.05 | 17.62 | 17.62 | 17.5 | 4976 |
| 1715639400 | 17.6997 | -0.28 | -1.54 | 17.73 | 17.73 | 17.57 | 4149 |
| 1715380200 | 17.977 | -0.04 | -0.23 | 17.82 | 18.0099 | 17.82 | 3196 |
| 1715293800 | 18.0176 | -0.11 | -0.62 | 18 | 18.0176 | 18 | 138 |
| 1715207400 | 18.1299 | -0 | -0.01 | 18.31 | 18.31 | 18.1299 | 271 |
| 1715121000 | 18.1322 | 0.19 | 1.06 | 18.07 | 18.14 | 18.05 | 4126 |
| 1715034600 | 17.9419 | -0 | -0.02 | 17.9698 | 18 | 17.94 | 2776 |
| 1714775400 | 17.9453 | -0.32 | -1.73 | 18.08 | 18.175 | 17.9453 | 2819 |
| 1714689000 | 18.2619 | -0.94 | -4.88 | 18.67 | 18.78 | 18.171 | 2913 |
| 1714602600 | 19.1998 | 0.06 | 0.31 | 19.2869 | 19.2869 | 18.85 | 873 |
| 1714516200 | 19.14 | 0.37 | 1.97 | 19.08 | 19.22 | 19.01 | 7288 |
| 1714429800 | 18.7709 | -0.32 | -1.69 | 18.84 | 18.9 | 18.73 | 8101 |
| 1714170600 | 19.0943 | -0.44 | -2.23 | 19.15 | 19.2237 | 19.0943 | 5666 |
| 1714084200 | 19.53 | -0.08 | -0.38 | 19.9 | 20 | 19.53 | 2562 |
| 1713997800 | 19.605 | -0.09 | -0.46 | 19.43 | 19.69 | 19.43 | 331 |
| 1713911400 | 19.6952 | -0.37 | -1.82 | 20.01 | 20.01 | 19.6952 | 1689 |
| 1713825000 | 20.0605 | -0.46 | -2.23 | 20.45 | 20.45 | 20.02 | 4956 |
| 1713565800 | 20.5178 | 0.19 | 0.93 | 20.61 | 20.61 | 20.485 | 3058 |
| 1713479400 | 20.3296 | -0.23 | -1.12 | 20.38 | 20.38 | 20.14 | 3472 |
| 1713393000 | 20.56 | 0.14 | 0.67 | 20.27 | 20.56 | 20.27 | 1325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
