ProShares Ultra MSCI Emerging Markets (EET)
NYSEARCA: EET · Real-Time Price · USD
85.84
-6.09 (-6.62%)
Mar 5, 2026, 12:47 PM EST - Market open
EET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 90.27 | 93.05 | 90.17 | 91.93 | 91.93 | 1.99% | 7,364 |
| Mar 3, 2026 | 88.55 | 91.10 | 84.75 | 90.14 | 90.14 | -10.05% | 33,471 |
| Mar 2, 2026 | 97.65 | 100.96 | 97.65 | 100.21 | 100.21 | -3.23% | 22,871 |
| Feb 27, 2026 | 102.65 | 105.79 | 102.59 | 103.56 | 103.56 | -0.63% | 7,025 |
| Feb 26, 2026 | 106.00 | 106.00 | 102.84 | 104.22 | 104.22 | -1.94% | 8,463 |
| Feb 25, 2026 | 106.40 | 106.64 | 105.62 | 106.28 | 106.28 | 2.13% | 8,810 |
| Feb 24, 2026 | 102.91 | 104.82 | 102.47 | 104.06 | 104.06 | 3.14% | 5,866 |
| Feb 23, 2026 | 102.28 | 102.81 | 100.50 | 100.89 | 100.89 | -2.18% | 18,124 |
| Feb 20, 2026 | 98.96 | 103.25 | 98.96 | 103.14 | 103.14 | 4.30% | 24,848 |
| Feb 19, 2026 | 98.42 | 98.89 | 98.05 | 98.89 | 98.88 | -0.68% | 7,933 |
| Feb 18, 2026 | 99.27 | 100.61 | 99.25 | 99.56 | 99.56 | 1.09% | 4,889 |
| Feb 17, 2026 | 98.29 | 102.08 | 96.42 | 98.49 | 98.49 | -0.70% | 13,825 |
| Feb 13, 2026 | 98.27 | 99.39 | 96.86 | 99.19 | 99.19 | 0.60% | 5,030 |
| Feb 12, 2026 | 101.87 | 101.87 | 98.28 | 98.60 | 98.60 | -2.21% | 12,127 |
| Feb 11, 2026 | 99.51 | 101.11 | 98.49 | 100.83 | 100.83 | 3.09% | 4,766 |
| Feb 10, 2026 | 98.29 | 98.44 | 97.80 | 97.80 | 97.80 | 0.16% | 6,252 |
| Feb 9, 2026 | 96.18 | 97.82 | 96.18 | 97.65 | 97.65 | 1.47% | 42,326 |
| Feb 6, 2026 | 93.70 | 97.13 | 93.70 | 96.24 | 96.24 | 5.56% | 34,281 |
| Feb 5, 2026 | 91.57 | 92.77 | 89.31 | 91.17 | 91.17 | -1.17% | 5,881 |
| Feb 4, 2026 | 95.91 | 95.91 | 92.06 | 92.25 | 92.25 | -2.71% | 6,283 |
| Feb 3, 2026 | 95.96 | 95.96 | 93.53 | 94.82 | 94.82 | 1.04% | 9,045 |
| Feb 2, 2026 | 91.33 | 94.14 | 91.33 | 93.84 | 93.84 | 0.58% | 20,608 |
| Jan 30, 2026 | 95.14 | 95.79 | 92.64 | 93.30 | 93.30 | -4.31% | 16,447 |
| Jan 29, 2026 | 98.96 | 98.96 | 95.09 | 97.50 | 97.50 | -1.20% | 8,713 |
| Jan 28, 2026 | 98.97 | 99.03 | 97.44 | 98.68 | 98.68 | 1.23% | 12,924 |
| Jan 27, 2026 | 96.30 | 98.06 | 96.00 | 97.48 | 97.48 | 4.17% | 21,195 |
| Jan 26, 2026 | 93.33 | 94.22 | 93.33 | 93.58 | 93.58 | 0.14% | 17,109 |
| Jan 23, 2026 | 91.90 | 93.56 | 91.90 | 93.45 | 93.45 | 1.21% | 6,534 |
| Jan 22, 2026 | 92.09 | 92.86 | 89.76 | 92.34 | 92.34 | 1.68% | 5,838 |
| Jan 21, 2026 | 90.51 | 92.15 | 89.84 | 90.81 | 90.81 | 3.17% | 26,224 |
| Jan 20, 2026 | 88.65 | 89.11 | 88.01 | 88.02 | 88.02 | -1.77% | 7,563 |
| Jan 16, 2026 | 90.07 | 90.07 | 87.83 | 89.60 | 89.60 | -0.91% | 3,897 |
| Jan 15, 2026 | 90.94 | 91.30 | 90.42 | 90.42 | 90.42 | 1.18% | 5,552 |
| Jan 14, 2026 | 89.43 | 89.43 | 88.53 | 89.37 | 89.37 | 0.70% | 49,974 |
| Jan 13, 2026 | 89.52 | 89.52 | 88.57 | 88.75 | 88.75 | -1.41% | 3,007 |
| Jan 12, 2026 | 87.97 | 90.02 | 87.80 | 90.02 | 90.02 | 2.86% | 7,676 |
| Jan 9, 2026 | 86.80 | 87.53 | 86.80 | 87.52 | 87.52 | 0.95% | 7,443 |
| Jan 8, 2026 | 86.70 | 86.70 | 86.55 | 86.69 | 86.69 | -0.03% | 1,723 |
| Jan 7, 2026 | 87.58 | 87.58 | 86.71 | 86.71 | 86.71 | -1.45% | 6,389 |
| Jan 6, 2026 | 88.13 | 88.42 | 87.93 | 87.99 | 87.99 | 1.40% | 14,290 |
| Jan 5, 2026 | 85.52 | 86.92 | 85.36 | 86.78 | 86.78 | 2.26% | 99,888 |
| Jan 2, 2026 | 84.18 | 84.86 | 83.99 | 84.85 | 84.85 | 5.24% | 5,458 |
| Dec 31, 2025 | 80.88 | 80.91 | 80.31 | 80.63 | 80.63 | -0.66% | 7,656 |
| Dec 30, 2025 | 80.74 | 81.24 | 80.74 | 81.16 | 81.16 | 1.02% | 3,910 |
| Dec 29, 2025 | 80.22 | 80.49 | 79.79 | 80.34 | 80.34 | -0.58% | 14,814 |
| Dec 26, 2025 | 80.48 | 80.95 | 80.46 | 80.81 | 80.81 | 1.45% | 8,126 |
| Dec 24, 2025 | 79.65 | 79.78 | 79.65 | 79.65 | 79.65 | -0.36% | 1,282 |
| Dec 23, 2025 | 79.76 | 79.94 | 79.76 | 79.94 | 79.42 | 1.11% | 927 |
| Dec 22, 2025 | 78.80 | 79.10 | 78.76 | 79.07 | 78.55 | 0.96% | 16,405 |
| Dec 19, 2025 | 78.34 | 78.60 | 78.12 | 78.31 | 77.80 | 1.93% | 11,622 |
| Dec 18, 2025 | 77.01 | 77.51 | 76.83 | 76.83 | 76.33 | 2.32% | 6,557 |
| Dec 17, 2025 | 76.77 | 76.77 | 75.06 | 75.09 | 74.59 | -1.50% | 1,228 |
| Dec 16, 2025 | 76.03 | 76.41 | 76.03 | 76.23 | 75.73 | -1.37% | 8,063 |
| Dec 15, 2025 | 78.36 | 78.36 | 77.29 | 77.29 | 76.78 | -0.41% | 35,893 |
| Dec 12, 2025 | 79.60 | 79.60 | 77.42 | 77.60 | 77.09 | -2.39% | 1,338 |
| Dec 11, 2025 | 79.43 | 79.50 | 79.43 | 79.50 | 78.98 | -1.02% | 726 |
| Dec 10, 2025 | 79.68 | 80.32 | 79.65 | 80.32 | 79.79 | 2.14% | 697 |
| Dec 9, 2025 | 78.50 | 78.64 | 78.50 | 78.64 | 78.12 | -0.24% | 688 |
| Dec 8, 2025 | 79.43 | 79.43 | 78.66 | 78.83 | 78.31 | -0.50% | 29,985 |
| Dec 5, 2025 | 79.91 | 79.91 | 79.23 | 79.23 | 78.71 | 1.35% | 454 |
| Dec 4, 2025 | 78.17 | 78.17 | 77.80 | 78.17 | 77.66 | 0.10% | 10,233 |
| Dec 3, 2025 | 77.75 | 78.11 | 77.75 | 78.09 | 77.58 | 0.12% | 5,788 |
| Dec 2, 2025 | 78.16 | 78.32 | 77.80 | 78.00 | 77.49 | -0.05% | 15,243 |
| Dec 1, 2025 | 78.39 | 78.39 | 77.65 | 78.04 | 77.53 | -0.09% | 17,899 |
| Nov 28, 2025 | 77.78 | 78.11 | 77.78 | 78.11 | 77.60 | 0.18% | 1,236 |
| Nov 26, 2025 | 78.03 | 78.12 | 77.95 | 77.97 | 77.46 | 1.58% | 5,050 |
| Nov 25, 2025 | 76.11 | 76.95 | 76.11 | 76.76 | 76.26 | 0.56% | 6,114 |
| Nov 24, 2025 | 74.62 | 76.34 | 74.62 | 76.34 | 75.84 | 2.15% | 76,312 |
| Nov 21, 2025 | 73.58 | 75.36 | 73.15 | 74.73 | 74.24 | -0.12% | 2,969 |
| Nov 20, 2025 | 75.93 | 75.93 | 74.82 | 74.82 | 74.33 | -3.07% | 3,000 |
| Nov 19, 2025 | 77.66 | 77.66 | 76.89 | 77.19 | 76.69 | -0.43% | 3,934 |
| Nov 18, 2025 | 76.92 | 77.95 | 76.89 | 77.53 | 77.02 | -0.99% | 4,536 |
| Nov 17, 2025 | 78.98 | 79.83 | 77.90 | 78.30 | 77.79 | -2.31% | 5,070 |
| Nov 14, 2025 | 79.23 | 80.81 | 79.23 | 80.15 | 79.63 | 0.04% | 1,106 |
| Nov 13, 2025 | 82.32 | 82.32 | 80.08 | 80.12 | 79.59 | -2.37% | 4,018 |
| Nov 12, 2025 | 81.92 | 82.06 | 81.92 | 82.06 | 81.53 | -0.12% | 788 |
| Nov 11, 2025 | 82.11 | 82.27 | 82.11 | 82.16 | 81.62 | 0.32% | 1,802 |
| Nov 10, 2025 | 81.34 | 81.99 | 81.00 | 81.90 | 81.36 | 3.65% | 55,037 |
| Nov 7, 2025 | 77.80 | 79.01 | 77.80 | 79.01 | 78.50 | -0.89% | 1,736 |
| Nov 6, 2025 | 79.95 | 80.19 | 79.28 | 79.72 | 79.20 | -1.45% | 5,648 |
| Nov 5, 2025 | 80.20 | 81.11 | 80.15 | 80.89 | 80.36 | 1.90% | 2,479 |
| Nov 4, 2025 | 80.70 | 80.76 | 78.47 | 79.38 | 78.86 | -3.87% | 12,298 |
| Nov 3, 2025 | 82.45 | 82.69 | 82.02 | 82.57 | 82.03 | 1.35% | 31,335 |
| Oct 31, 2025 | 81.33 | 81.56 | 80.90 | 81.48 | 80.94 | -0.48% | 1,249 |
| Oct 30, 2025 | 82.33 | 82.48 | 80.51 | 81.87 | 81.33 | -2.05% | 5,957 |
| Oct 29, 2025 | 84.18 | 84.46 | 83.32 | 83.58 | 83.03 | 0.97% | 2,767 |
| Oct 28, 2025 | 82.15 | 82.80 | 82.15 | 82.77 | 82.23 | 0.17% | 6,676 |
| Oct 27, 2025 | 82.97 | 82.97 | 82.27 | 82.63 | 82.09 | 1.91% | 26,236 |
| Oct 24, 2025 | 81.26 | 81.26 | 80.96 | 81.09 | 80.55 | 1.26% | 3,989 |
| Oct 23, 2025 | 79.40 | 80.26 | 79.40 | 80.08 | 79.55 | 1.76% | 1,748 |
| Oct 22, 2025 | 79.29 | 79.74 | 78.14 | 78.69 | 78.18 | -0.32% | 14,533 |
| Oct 21, 2025 | 79.28 | 79.28 | 78.95 | 78.95 | 78.43 | -2.14% | 87,583 |
| Oct 20, 2025 | 79.83 | 80.68 | 79.83 | 80.68 | 80.15 | 2.80% | 2,410 |
| Oct 17, 2025 | 77.50 | 78.77 | 77.50 | 78.48 | 77.97 | -0.12% | 1,466 |
| Oct 16, 2025 | 79.03 | 79.03 | 78.42 | 78.58 | 78.06 | 1.30% | 2,583 |
| Oct 15, 2025 | 78.05 | 78.05 | 77.57 | 77.57 | 77.06 | 3.36% | 1,273 |
| Oct 14, 2025 | 73.98 | 75.24 | 73.98 | 75.05 | 74.56 | -1.91% | 1,408 |
| Oct 13, 2025 | 76.36 | 76.81 | 76.35 | 76.51 | 76.01 | 5.69% | 113,906 |
| Oct 10, 2025 | 78.00 | 78.00 | 72.11 | 72.39 | 71.92 | -7.21% | 4,417 |
| Oct 9, 2025 | 78.41 | 78.41 | 77.79 | 78.02 | 77.51 | -2.11% | 3,469 |