ProShares Ultra MSCI Emerging Markets (EET)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5666 | 1.01979841613 | 55.56 | 58.2094 | 55.56 | 2270 | 56.97219796 | SP |
| 4 | -2.2334 | -3.82693625771 | 58.36 | 58.7 | 51.915 | 13237 | 54.53501507 | SP |
| 12 | 4.7366 | 9.21696828177 | 51.39 | 58.7 | 47.43 | 8563 | 53.59626226 | SP |
| 26 | -0.3534 | -0.625708215297 | 56.48 | 64.7327 | 47.43 | 8527 | 56.65450789 | SP |
| 52 | 3.7866 | 7.23461979366 | 52.34 | 64.7327 | 45.98 | 6964 | 55.60972211 | SP |
| 156 | -14.0134 | -19.9791844882 | 70.14 | 76.489 | 38.5 | 6825 | 53.25292718 | SP |
| 260 | 20.6066 | 58.0140765766 | 35.52 | 121.055 | 33.365 | 8767 | 73.43157946 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 56.1266 | -0.63 | -1.11 | 55.84 | 56.1266 | 55.84 | 816 |
| 1742509800 | 56.7571 | -1.15 | -1.99 | 56.4 | 56.82 | 56.4 | 2640 |
| 1742423400 | 57.9085 | 0.34 | 0.59 | 57.6 | 57.9085 | 57.6 | 654 |
| 1742337000 | 57.5682 | -0.64 | -1.10 | 58.01 | 58.01 | 57.405 | 3244 |
| 1742250600 | 58.2094 | 1.94 | 3.46 | 56.75 | 58.2094 | 56.75 | 732 |
| 1741991400 | 56.2651 | 1.95 | 3.58 | 55.56 | 56.2651 | 55.56 | 4078 |
| 1741905000 | 54.32 | -0.45 | -0.83 | 53.7 | 54.3458 | 53.7 | 3808 |
| 1741818600 | 54.7719 | 0.51 | 0.94 | 54.66 | 54.93 | 54.18 | 8488 |
| 1741732200 | 54.2626 | 0.95 | 1.78 | 54.16 | 54.41 | 54.01 | 8428 |
| 1741645800 | 53.3133 | -2.74 | -4.89 | 54.39 | 54.39 | 53.11 | 106550 |
| 1741390200 | 56.0558 | 0.51 | 0.92 | 55.79 | 56.0558 | 55.769 | 1364 |
| 1741303800 | 55.5433 | -0.73 | -1.29 | 56.22 | 56.5 | 55.5433 | 1772 |
| 1741217400 | 56.2698 | 3.23 | 6.08 | 55 | 56.2698 | 55 | 660 |
| 1741131000 | 53.0433 | 0.93 | 1.78 | 52.48 | 53.855 | 51.915 | 4724 |
| 1741044600 | 52.1175 | -0.97 | -1.83 | 53.64 | 53.64 | 52.045 | 3897 |
| 1740785400 | 53.09 | -1.55 | -2.84 | 52.72 | 53.14 | 52.38 | 6311 |
| 1740699000 | 54.64 | -2.28 | -4.00 | 56 | 56.01 | 54.53 | 23313 |
| 1740612600 | 56.9193 | 1.09 | 1.95 | 57.04 | 57.5 | 56.8899 | 8420 |
| 1740526200 | 55.8321 | 0.14 | 0.26 | 55.64 | 55.97 | 55.51 | 1781 |
| 1740439800 | 55.69 | -1.72 | -3.00 | 56.82 | 56.82 | 55.63 | 65708 |
| 1740180600 | 57.4128 | -0.4 | -0.70 | 58.36 | 58.7 | 57.2914 | 8158 |
| 1740094200 | 57.8172 | 1.02 | 1.80 | 57.95 | 57.95 | 57.5914 | 2729 |
| 1740007800 | 56.7951 | -0.22 | -0.39 | 56.81 | 56.9526 | 56.7799 | 1152 |
| 1739921400 | 57.0151 | 0.71 | 1.25 | 57.16 | 57.16 | 56.92 | 2762 |
| 1739575800 | 56.31 | 0.81 | 1.46 | 56.14 | 56.4 | 55.84 | 5623 |
| 1739489400 | 55.5 | 0.7 | 1.28 | 54.48 | 55.56 | 54.48 | 8000 |
| 1739403000 | 54.8004 | 0.64 | 1.18 | 54.09 | 55.1693 | 54.09 | 39240 |
| 1739316600 | 54.1599 | -0.46 | -0.84 | 53.78 | 54.4491 | 53.78 | 2733 |
| 1739230200 | 54.617 | 1.28 | 2.39 | 54.31 | 54.617 | 54.31 | 2097 |
| 1738971000 | 53.3401 | -0.14 | -0.26 | 54.31 | 54.51 | 53.3401 | 1211 |
| 1738884600 | 53.4815 | 0.38 | 0.72 | 53.39 | 53.4815 | 53.39 | 646 |
| 1738798200 | 53.1 | -0.24 | -0.46 | 53.1492 | 53.337589 | 53.1 | 1820 |
| 1738711800 | 53.3429 | 1.91 | 3.72 | 52.68 | 53.53 | 52.68 | 3264 |
| 1738625400 | 51.43 | -0.82 | -1.57 | 50.7 | 52.015 | 50.7 | 22470 |
| 1738366200 | 52.2513 | -1.3 | -2.44 | 53.1329 | 53.5608 | 52.2513 | 5039 |
| 1738279800 | 53.5557 | 1.74 | 3.36 | 52.94 | 53.85 | 52.94 | 12265 |
| 1738193400 | 51.8128 | 0.03 | 0.05 | 52.32 | 52.32 | 51.8128 | 1026 |
| 1738107000 | 51.7859 | 0.83 | 1.62 | 51.04 | 51.7859 | 51.04 | 6283 |
| 1738020600 | 50.9607 | -1.95 | -3.68 | 51.13 | 51.28 | 50.9607 | 17554 |
| 1737761400 | 52.9103 | 0.9 | 1.74 | 52.82 | 52.9103 | 52.53 | 1292 |
| 1737675000 | 52.006 | 0 | 0.00 | 52.006 | 52.006 | 52.006 | 0 |
| 1737588600 | 52.006 | 0.02 | 0.04 | 52.07 | 52.279 | 52 | 2443 |
| 1737502200 | 51.9831 | 1.05 | 2.07 | 51.7 | 52.04 | 51.615 | 1781 |
| 1737156600 | 50.9308 | 0.79 | 1.58 | 50.54 | 51.36 | 50.54 | 3631 |
| 1737070200 | 50.14 | -0.11 | -0.21 | 50.35 | 50.35 | 50.14 | 1296 |
| 1736983800 | 50.2455 | 1.25 | 2.54 | 50.06 | 50.3 | 49.95 | 7714 |
| 1736897400 | 48.9995 | 1.05 | 2.18 | 49.1 | 49.108 | 48.86 | 18024 |
| 1736811000 | 47.9525 | -0.62 | -1.28 | 47.43 | 47.96 | 47.43 | 948 |
| 1736551800 | 48.5735 | -1.83 | -3.63 | 49.07 | 49.07 | 48.56 | 4531 |
| 1736379000 | 50.4033 | -0.48 | -0.94 | 50.18 | 50.4033 | 49.97 | 2307 |
| 1736292600 | 50.8802 | -0.69 | -1.34 | 51.97 | 51.97 | 50.83 | 5371 |
| 1736206200 | 51.5733 | 0.39 | 0.77 | 52.24 | 52.53 | 51.5733 | 3442 |
| 1735947000 | 51.1812 | 0.81 | 1.61 | 51.09 | 51.1812 | 50.971 | 3363 |
| 1735860600 | 50.37 | -0.11 | -0.22 | 50.51 | 50.721 | 50.34 | 3717 |
| 1735687800 | 50.48 | -0.29 | -0.57 | 50.83 | 50.849 | 50.45 | 6152 |
| 1735601400 | 50.77 | -0.85 | -1.64 | 51.03 | 51.03 | 50.685 | 2066 |
| 1735342200 | 51.618 | -0.43 | -0.83 | 51.39 | 51.6493 | 51.39 | 2223 |
| 1735255800 | 52.05 | -0.43 | -0.82 | 52.22 | 52.24 | 52.05 | 347 |
| 1735077840 | 52.4807 | 0.23 | 0.44 | 52.14 | 52.55 | 52.14 | 1613 |
| 1734996600 | 52.2517 | -0.11 | -0.20 | 51.6 | 52.2517 | 51.6 | 17912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
