ProShares Short MSCI Emerging Markets (EUM)
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 | -0.2123 | -1.54512372635 | 13.74 | 13.74 | 13.41 | 11119 | 13.53399486 | SP |
| 4 | 0.0577 | 0.428359317001 | 13.47 | 13.989 | 13.41 | 17633 | 13.71209355 | SP |
| 12 | -0.3423 | -2.46791636626 | 13.87 | 14.53 | 13.186 | 23477 | 13.87955403 | SP |
| 26 | -0.9173 | -6.35029421945 | 14.445 | 15.25 | 13.186 | 33121 | 14.26655272 | SP |
| 52 | -0.9723 | -6.70551724138 | 14.5 | 16.0598 | 13.186 | 49056 | 14.86884455 | SP |
| 156 | 1.5777 | 13.2025104603 | 11.95 | 17.6 | 11.62 | 134795 | 14.22127829 | SP |
| 260 | -4.8923 | -26.5597176982 | 18.42 | 24 | 11.35 | 204901 | 16.68446149 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 13.5277 | 0.05 | 0.35 | 13.5 | 13.54 | 13.5 | 1436 |
| 1718922600 | 13.48 | 0.04 | 0.28 | 13.42 | 13.52 | 13.41 | 15670 |
| 1718749800 | 13.4421 | -0.11 | -0.83 | 13.55 | 13.55 | 13.43 | 5174 |
| 1718663400 | 13.555 | -0.1 | -0.70 | 13.63 | 13.64 | 13.5401 | 14946 |
| 1718404200 | 13.65 | -0.01 | -0.07 | 13.74 | 13.74 | 13.645 | 8686 |
| 1718317800 | 13.66 | 0 | 0.00 | 13.58 | 13.71 | 13.58 | 7838 |
| 1718231400 | 13.66 | -0.11 | -0.76 | 13.61 | 13.66 | 13.54 | 16705 |
| 1718145000 | 13.765 | 0.06 | 0.44 | 13.76 | 13.83 | 13.76 | 7750 |
| 1718058600 | 13.705 | -0.08 | -0.58 | 13.76 | 13.76 | 13.69 | 24666 |
| 1717799400 | 13.785 | 0.18 | 1.29 | 13.66 | 13.81 | 13.66 | 26962 |
| 1717713000 | 13.61 | -0.08 | -0.62 | 13.61 | 13.67 | 13.61 | 27397 |
| 1717626600 | 13.6949 | -0.24 | -1.69 | 13.82 | 13.82 | 13.6949 | 8725 |
| 1717540200 | 13.93 | 0.21 | 1.53 | 13.94 | 13.989 | 13.9 | 35871 |
| 1717453800 | 13.72 | -0.15 | -1.08 | 13.6702 | 13.7774 | 13.6601 | 31239 |
| 1717194600 | 13.8696 | 0.15 | 1.13 | 13.83 | 13.97 | 13.83 | 38642 |
| 1717108200 | 13.715 | 0.04 | 0.33 | 13.74 | 13.77 | 13.6901 | 11626 |
| 1717021800 | 13.67 | 0.2 | 1.45 | 13.64 | 13.7 | 13.64 | 21970 |
| 1716935400 | 13.475 | 0.01 | 0.07 | 13.43 | 13.5 | 13.43 | 2130 |
| 1716589800 | 13.465 | -0.03 | -0.19 | 13.47 | 13.47 | 13.44 | 11369 |
| 1716503400 | 13.49 | 0.12 | 0.89 | 13.34 | 13.5 | 13.33 | 6341 |
| 1716417000 | 13.3713 | 0.04 | 0.27 | 13.31 | 13.4 | 13.31 | 4222 |
| 1716330600 | 13.335 | 0.09 | 0.68 | 13.33 | 13.3699 | 13.32 | 4710 |
| 1716244200 | 13.245 | 0.05 | 0.42 | 13.26 | 13.2669 | 13.2399 | 26487 |
| 1715985000 | 13.19 | -0.07 | -0.49 | 13.22 | 13.26 | 13.186 | 5071 |
| 1715898600 | 13.255 | -0.02 | -0.15 | 13.28 | 13.28 | 13.2325 | 9521 |
| 1715812200 | 13.275 | -0.13 | -0.97 | 13.35 | 13.37 | 13.27 | 14688 |
| 1715725800 | 13.405 | -0.08 | -0.56 | 13.44 | 13.4605 | 13.4038 | 74529 |
| 1715639400 | 13.48 | -0.1 | -0.70 | 13.52 | 13.52 | 13.45 | 4960 |
| 1715380200 | 13.575 | -0.03 | -0.22 | 13.5262 | 13.59 | 13.5262 | 5153 |
| 1715293800 | 13.605 | -0.03 | -0.19 | 13.665 | 13.665 | 13.6 | 14178 |
| 1715207400 | 13.6311 | 0 | 0.01 | 13.75 | 13.75 | 13.63 | 2850 |
| 1715121000 | 13.63 | 0.07 | 0.52 | 13.62 | 13.66 | 13.62 | 13853 |
| 1715034600 | 13.56 | -0.01 | -0.04 | 13.54 | 13.59 | 13.54 | 10231 |
| 1714775400 | 13.565 | -0.12 | -0.84 | 13.56 | 13.6607 | 13.56 | 24184 |
| 1714689000 | 13.68 | -0.36 | -2.56 | 13.85 | 13.88 | 13.6501 | 223552 |
| 1714602600 | 14.04 | -0.02 | -0.11 | 14.02 | 14.06 | 14.005 | 4470 |
| 1714516200 | 14.055 | 0.19 | 1.33 | 13.96 | 14.055 | 13.96 | 23041 |
| 1714429800 | 13.87 | -0.12 | -0.82 | 13.9 | 13.93 | 13.8607 | 5107 |
| 1714170600 | 13.985 | -0.17 | -1.17 | 14.06 | 14.06 | 13.985 | 9684 |
| 1714084200 | 14.15 | -0.01 | -0.07 | 14.31 | 14.31 | 14.1476 | 7445 |
| 1713997800 | 14.16 | -0.06 | -0.44 | 14.12 | 14.22 | 14.12 | 8667 |
| 1713911400 | 14.2222 | -0.12 | -0.82 | 14.32 | 14.32 | 14.209 | 63568 |
| 1713825000 | 14.34 | -0.15 | -1.05 | 14.49 | 14.53 | 14.32 | 22949 |
| 1713565800 | 14.4921 | 0.07 | 0.50 | 14.5 | 14.53 | 14.461 | 11344 |
| 1713479400 | 14.42 | -0.08 | -0.55 | 14.39 | 14.4624 | 14.35 | 84620 |
| 1713393000 | 14.5 | 0.04 | 0.29 | 14.41 | 14.5125 | 14.41 | 96033 |
| 1713306600 | 14.4574 | 0.18 | 1.24 | 14.44 | 14.5 | 14.4076 | 35956 |
| 1713220200 | 14.28 | 0.09 | 0.67 | 14.08 | 14.2924 | 14.08 | 23270 |
| 1712961000 | 14.1856 | 0.34 | 2.42 | 14.05 | 14.2 | 14.02 | 27713 |
| 1712874600 | 13.85 | -0.1 | -0.68 | 13.84 | 13.94 | 13.84 | 6312 |
| 1712788200 | 13.945 | 0.2 | 1.42 | 13.89 | 13.9924 | 13.89 | 32542 |
| 1712701800 | 13.7498 | -0.09 | -0.62 | 13.77 | 13.8076 | 13.7498 | 7131 |
| 1712615400 | 13.835 | -0.1 | -0.68 | 13.85 | 13.8501 | 13.82 | 15440 |
| 1712356200 | 13.93 | -0.02 | -0.11 | 13.97 | 13.99 | 13.9 | 12894 |
| 1712269800 | 13.945 | 0.06 | 0.42 | 13.77 | 13.96 | 13.745 | 25562 |
| 1712183400 | 13.8869 | -0.01 | -0.10 | 13.95 | 13.98 | 13.87 | 23714 |
| 1712097000 | 13.9005 | -0.04 | -0.28 | 13.9 | 13.91 | 13.86 | 7549 |
| 1712010600 | 13.94 | -0.02 | -0.14 | 13.87 | 13.97 | 13.85 | 16690 |
| 1711665000 | 13.96 | -0.06 | -0.43 | 13.97 | 13.97 | 13.93 | 26363 |
| 1711578600 | 14.02 | 0 | 0.00 | 14.06 | 14.06 | 14.015 | 314536 |
| 1711492200 | 14.02 | 0 | 0.04 | 13.97 | 14.02 | 13.97 | 8356 |
| 1711405800 | 14.015 | -0.01 | -0.07 | 14.05 | 14.05 | 14 | 14236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
