ProShares UltraShort MSCI Japan (EWV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.10552763819 | 9.95 | 10.0999 | 9.7 | 25121 | 9.88444904 | SP |
| 4 | -1.41 | -12.2929380994 | 11.47 | 11.6 | 9.7 | 15044 | 10.25626747 | SP |
| 12 | -1.3 | -11.4436619718 | 11.36 | 11.6 | 9.7 | 14233 | 10.66317607 | SP |
| 26 | -1.64 | -14.0170940171 | 11.7 | 11.7975 | 9.6947 | 16098 | 10.72715154 | SP |
| 52 | -2.81 | -21.8337218337 | 12.87 | 15.7064 | 9.6947 | 12797 | 11.78849151 | SP |
| 156 | -4.1 | -28.9548022599 | 14.16 | 23.33 | 9.6947 | 14011 | 15.16728788 | SP |
| 260 | -18.69 | -65.0086956522 | 28.75 | 43.65 | 9.6947 | 12390 | 19.07995219 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 10.06 | 0.27 | 2.78 | 9.8 | 10.0999 | 9.8 | 27401 |
| 1721255400 | 9.7876999 | 0.05 | 0.48 | 9.81 | 9.82 | 9.72 | 24660 |
| 1721169000 | 9.7413 | -0.17 | -1.68 | 9.82 | 9.86 | 9.7 | 7015 |
| 1721082600 | 9.9076 | 0.11 | 1.10 | 9.85 | 9.91 | 9.7964 | 39017 |
| 1720823400 | 9.8 | -0.07 | -0.71 | 9.95 | 10.01 | 9.705 | 27514 |
| 1720737000 | 9.8699999 | 0.05 | 0.50 | 9.82 | 9.9599 | 9.75 | 28685 |
| 1720650600 | 9.8208 | -0.33 | -3.24 | 9.96 | 10 | 9.8 | 12711 |
| 1720564200 | 10.15 | -0.14 | -1.34 | 10.15 | 10.209 | 10.13 | 4556 |
| 1720477800 | 10.288 | 0.1 | 0.96 | 10.26 | 10.299 | 10.2 | 6611 |
| 1720218600 | 10.1906 | -0.13 | -1.29 | 10.25 | 10.28 | 10.141 | 9337 |
| 1720040640 | 10.3241 | -0.18 | -1.74 | 10.36 | 10.39 | 10.3241 | 4402 |
| 1719959400 | 10.5067 | -0.37 | -3.40 | 10.69 | 10.69 | 10.5067 | 7611 |
| 1719873000 | 10.8767 | 0.04 | 0.34 | 10.68 | 10.8767 | 10.68 | 6473 |
| 1719613800 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1719527400 | 10.84 | -0.12 | -1.09 | 10.83 | 10.955 | 10.83 | 8561 |
| 1719441000 | 10.9596 | -0.06 | -0.52 | 10.86 | 11.1 | 10.82 | 16355 |
| 1719354600 | 11.0164 | -0.43 | -3.79 | 11.14 | 11.16 | 11 | 17168 |
| 1719268200 | 11.45 | -0.08 | -0.71 | 11.4 | 11.47 | 11.15 | 6513 |
| 1719009000 | 11.5315 | 0.19 | 1.69 | 11.47 | 11.6 | 11.47 | 16201 |
| 1718922600 | 11.34 | -0 | -0.04 | 11.26 | 11.47 | 11.22 | 9480 |
| 1718749800 | 11.3447 | 0.02 | 0.22 | 11.47 | 11.47 | 11.2262 | 7390 |
| 1718663400 | 11.32 | 0.19 | 1.75 | 11.45 | 11.51 | 11.21 | 21102 |
| 1718404200 | 11.1255 | 0.02 | 0.14 | 11.26 | 11.3 | 11.105 | 4910 |
| 1718317800 | 11.11 | 0.38 | 3.56 | 10.95 | 11.22 | 10.95 | 14760 |
| 1718231400 | 10.7276 | -0.15 | -1.33 | 10.73 | 10.77 | 10.53 | 15179 |
| 1718145000 | 10.8726 | 0.26 | 2.48 | 10.71 | 10.8726 | 10.61 | 4820 |
| 1718058600 | 10.61 | -0.16 | -1.49 | 10.73 | 10.73 | 10.56 | 5225 |
| 1717799400 | 10.7701 | 0.16 | 1.51 | 10.7 | 10.7701 | 10.65 | 9303 |
| 1717713000 | 10.61 | 0.07 | 0.63 | 10.64 | 10.6799 | 10.61 | 1296 |
| 1717626600 | 10.5433 | 0.04 | 0.41 | 10.62 | 10.75 | 10.54 | 16368 |
| 1717540200 | 10.5 | -0.05 | -0.43 | 10.49 | 10.67 | 10.43 | 11119 |
| 1717453800 | 10.5455 | -0.15 | -1.40 | 10.52 | 10.57 | 10.4713 | 7973 |
| 1717194600 | 10.695 | -0.25 | -2.26 | 10.61 | 10.8542 | 10.61 | 13614 |
| 1717108200 | 10.9427 | -0.17 | -1.56 | 11 | 11.0182 | 10.9 | 8260 |
| 1717021800 | 11.1162 | 0.39 | 3.64 | 11.1 | 11.17 | 11.02 | 12412 |
| 1716935400 | 10.7256 | -0.09 | -0.87 | 10.71 | 10.7256 | 10.68 | 1061 |
| 1716589800 | 10.8199 | -0.24 | -2.19 | 10.98 | 10.98 | 10.8 | 8306 |
| 1716503400 | 11.0617 | 0.15 | 1.34 | 10.87 | 11.1 | 10.73 | 13264 |
| 1716417000 | 10.915 | 0.24 | 2.24 | 11 | 11 | 10.7938 | 6731 |
| 1716330600 | 10.6761 | 0.09 | 0.88 | 10.63 | 10.78 | 10.63 | 12094 |
| 1716244200 | 10.5826 | -0.14 | -1.28 | 10.59 | 10.61 | 10.52 | 17373 |
| 1715985000 | 10.72 | -0.16 | -1.45 | 10.71 | 10.755 | 10.651 | 12731 |
| 1715898600 | 10.8774 | 0.26 | 2.42 | 10.63 | 10.8999 | 10.63 | 11898 |
| 1715812200 | 10.62 | -0.28 | -2.55 | 10.75 | 10.84 | 10.62 | 8092 |
| 1715725800 | 10.8978 | -0.16 | -1.42 | 11 | 11 | 10.88 | 24422 |
| 1715639400 | 11.055 | 0.09 | 0.87 | 11.12 | 11.12 | 11.02 | 8103 |
| 1715380200 | 10.96 | 0.11 | 1.00 | 10.82 | 11.03 | 10.82 | 9193 |
| 1715293800 | 10.8515 | -0.09 | -0.85 | 11.11 | 11.11 | 10.81 | 12066 |
| 1715207400 | 10.9443 | 0.29 | 2.75 | 10.99 | 11.06 | 10.93 | 21940 |
| 1715121000 | 10.6512 | 0.24 | 2.32 | 10.52 | 10.7 | 10.52 | 12507 |
| 1715034600 | 10.41 | -0.12 | -1.13 | 10.56 | 10.56 | 10.41 | 11443 |
| 1714775400 | 10.5286 | -0.31 | -2.87 | 10.62 | 10.73 | 10.51 | 47757 |
| 1714689000 | 10.84 | -0.31 | -2.82 | 10.85 | 10.96 | 10.75 | 33500 |
| 1714602600 | 11.1543 | -0.04 | -0.35 | 11.19 | 11.26 | 10.88 | 18747 |
| 1714516200 | 11.193 | 0.17 | 1.58 | 10.99 | 11.2 | 10.88 | 31848 |
| 1714429800 | 11.0188 | -0.2 | -1.80 | 11.02 | 11.0899 | 10.96 | 25799 |
| 1714170600 | 11.2209 | -0.16 | -1.40 | 11.36 | 11.36 | 11.171 | 14193 |
| 1714084200 | 11.38 | 0.38 | 3.45 | 11.63 | 11.7975 | 11.35 | 69141 |
| 1713997800 | 11 | -0.14 | -1.24 | 11.06 | 11.1799 | 10.89 | 15320 |
| 1713911400 | 11.1382 | -0.04 | -0.37 | 11.26 | 11.295 | 11.08 | 24204 |
| 1713825000 | 11.18 | -0.25 | -2.19 | 11.26 | 11.35 | 11.1233 | 51869 |
| 1713565800 | 11.43 | 0.15 | 1.35 | 11.39 | 11.47 | 11.295 | 44139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
