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 | -2.1627 | -3.92290948667 | 55.13 | 55.344 | 51.94 | 1709 | 53.13808735 | SP |
| 4 | -1.9527 | -3.55553532411 | 54.92 | 59.4088 | 51.94 | 3517 | 55.07549375 | SP |
| 12 | -1.2327 | -2.27435424354 | 54.2 | 59.4088 | 51.63 | 6986 | 55.04026995 | SP |
| 26 | 5.6123 | 11.8515468272 | 47.355 | 59.4088 | 45.61 | 5362 | 52.95616175 | SP |
| 52 | -3.0327 | -5.41553571429 | 56 | 59.4088 | 41.27 | 5030 | 50.49538225 | SP |
| 156 | -43.0427 | -44.8314758879 | 96.01 | 100.62 | 38.5 | 6814 | 60.99529508 | SP |
| 260 | -18.8227 | -26.2191112968 | 71.79 | 121.055 | 33.365 | 8962 | 74.59038821 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 52.9673 | -0.34 | -0.64 | 53.23 | 53.23 | 52.76 | 17424 |
| 1722033000 | 53.31 | 1.09 | 2.09 | 53.09 | 53.33 | 52.92 | 1332 |
| 1721946600 | 52.22 | -0.44 | -0.84 | 52.4 | 52.92 | 51.94 | 2892 |
| 1721860200 | 52.66 | -1.6 | -2.95 | 53.79 | 53.79 | 52.66 | 2387 |
| 1721773800 | 54.2625 | -1 | -1.81 | 54.31 | 54.31 | 54.2625 | 539 |
| 1721687400 | 55.2639 | 0.86 | 1.57 | 55.13 | 55.344 | 54.96 | 1393 |
| 1721428200 | 54.4082 | -1.11 | -2.00 | 55.04 | 55.04 | 54.4082 | 465 |
| 1721341800 | 55.5201 | -1.09 | -1.93 | 56.69 | 56.69 | 55.41 | 719 |
| 1721255400 | 56.61 | -1.88 | -3.21 | 57.04 | 57.04 | 56.53 | 1779 |
| 1721169000 | 58.4869 | 0.66 | 1.14 | 57.91 | 58.4869 | 57.91 | 906 |
| 1721082600 | 57.8265 | -1.24 | -2.09 | 58.49 | 58.49 | 57.8265 | 897 |
| 1720823400 | 59.0617 | 0.4 | 0.68 | 58.89 | 59.4088 | 58.89 | 1985 |
| 1720737000 | 58.66 | 0.68 | 1.18 | 59.11 | 59.11 | 58.54 | 928 |
| 1720650600 | 57.9771 | 0.57 | 1.00 | 57.79 | 57.9771 | 57.7 | 2520 |
| 1720564200 | 57.4044 | 0.44 | 0.78 | 57.08 | 57.4044 | 57.08 | 2248 |
| 1720477800 | 56.9624 | 0.07 | 0.13 | 57.12 | 57.12 | 56.93 | 1003 |
| 1720218600 | 56.8901 | 0.5 | 0.89 | 56.81 | 56.8901 | 56.19 | 1964 |
| 1720040640 | 56.389 | 1.55 | 2.83 | 55.43 | 56.389 | 55.43 | 1206 |
| 1719959400 | 54.8365 | 0.31 | 0.57 | 54.33 | 54.8365 | 54.33 | 877 |
| 1719873000 | 54.5272 | 0.49 | 0.91 | 54.92 | 54.92 | 54.42 | 40788 |
| 1719613800 | 54.0377 | 0 | 0.00 | 54.0377 | 54.0377 | 54.0377 | 0 |
| 1719527400 | 54.0377 | -0.02 | -0.03 | 54.42 | 54.42 | 54.0377 | 2995 |
| 1719441000 | 54.054 | -0.65 | -1.19 | 54.1 | 54.1 | 53.8955 | 1021 |
| 1719354600 | 54.7064 | -0.34 | -0.61 | 54.87 | 54.87 | 54.5 | 1149 |
| 1719268200 | 55.0435 | 0.12 | 0.22 | 55.67 | 55.715 | 55.0435 | 42427 |
| 1719009000 | 54.9249 | -0.57 | -1.02 | 55.14 | 55.14 | 54.92 | 1145 |
| 1718922600 | 55.4928 | -0.14 | -0.25 | 56 | 56 | 55.4928 | 458 |
| 1718749800 | 55.6338 | 0.96 | 1.75 | 54.95 | 55.79 | 54.95 | 544 |
| 1718663400 | 54.678 | 0.72 | 1.33 | 54.15 | 54.678 | 54.15 | 1272 |
| 1718404200 | 53.959 | 0.07 | 0.14 | 53.77 | 53.959 | 53.63 | 2002 |
| 1718317800 | 53.8841 | -0.28 | -0.52 | 54.33 | 54.33 | 53.8841 | 254 |
| 1718231400 | 54.1675 | 1.12 | 2.11 | 54.37 | 54.69 | 54.1675 | 1643 |
| 1718145000 | 53.0468 | -0.39 | -0.73 | 52.85 | 53.0468 | 52.56 | 6866 |
| 1718058600 | 53.4359 | 0.57 | 1.07 | 52.89 | 53.4359 | 52.89 | 14829 |
| 1717799400 | 52.87 | -1.24 | -2.30 | 53.54 | 53.61 | 52.74 | 7707 |
| 1717713000 | 54.1149 | 0.54 | 1.01 | 53.91 | 54.1149 | 53.91 | 10802 |
| 1717626600 | 53.5732 | 1.66 | 3.20 | 53 | 53.5732 | 53 | 396 |
| 1717540200 | 51.9104 | -1.54 | -2.89 | 51.63 | 51.9104 | 51.63 | 134 |
| 1717453800 | 53.455 | 1.08 | 2.05 | 53.82 | 53.82 | 53.01 | 2934 |
| 1717194600 | 52.38 | -1.04 | -1.95 | 52.37 | 52.38 | 51.89 | 5814 |
| 1717108200 | 53.4229 | -0.23 | -0.44 | 53.69 | 53.69 | 53.21 | 575 |
| 1717021800 | 53.6577 | -1.7 | -3.06 | 53.86 | 53.86 | 53.6577 | 597 |
| 1716935400 | 55.3528 | -0.14 | -0.25 | 55.77 | 55.77 | 55.3528 | 42853 |
| 1716589800 | 55.4899 | 0.26 | 0.47 | 55.28 | 55.58 | 55.28 | 788 |
| 1716503400 | 55.2284 | -0.84 | -1.49 | 56.49 | 56.49 | 55.22 | 3695 |
| 1716417000 | 56.0657 | -0.39 | -0.69 | 56.64 | 56.64 | 55.87 | 2569 |
| 1716330600 | 56.4525 | -0.74 | -1.29 | 56.48 | 56.5476 | 56.22 | 10169 |
| 1716244200 | 57.1924 | -0.52 | -0.90 | 57.05 | 57.37 | 57.05 | 37539 |
| 1715985000 | 57.71 | 0.52 | 0.91 | 57.13 | 57.71 | 57.1136 | 2086 |
| 1715898600 | 57.1895 | 0.29 | 0.51 | 57.04 | 57.23 | 56.86 | 877 |
| 1715812200 | 56.9009 | 1.08 | 1.93 | 56.46 | 56.93 | 56.24 | 3967 |
| 1715725800 | 55.823 | 0.63 | 1.15 | 55.5698 | 55.823 | 55.52 | 3071 |
| 1715639400 | 55.1898 | 0.8 | 1.48 | 55.05 | 55.45 | 55.05 | 43816 |
| 1715380200 | 54.3858 | 0.22 | 0.40 | 54.88 | 54.88 | 54.3487 | 920 |
| 1715293800 | 54.17 | 0.32 | 0.59 | 53.68 | 54.17 | 53.68 | 3161 |
| 1715207400 | 53.85 | -0 | -0.01 | 53.12 | 53.85 | 53.12 | 563 |
| 1715121000 | 53.8547 | -0.58 | -1.07 | 53.75 | 53.9389 | 53.75 | 2000 |
| 1715034600 | 54.4365 | 0.05 | 0.10 | 54.2 | 54.54 | 54.2 | 60770 |
| 1714775400 | 54.3822 | 0.97 | 1.82 | 52 | 54.3822 | 52 | 416 |
| 1714689000 | 53.4086 | 2.53 | 4.97 | 52.2 | 53.45 | 52.2 | 1011 |
| 1714602600 | 50.8795 | 0.16 | 0.31 | 50.93 | 51.85 | 50.7735 | 2158 |
| 1714516200 | 50.72 | -1.45 | -2.78 | 51.5 | 51.5 | 50.72 | 5337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
