ProShares Ultra MSCI Emerging Markets (EET)
NYSEARCA: EET · Real-Time Price · USD
79.23
+1.06 (1.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
EET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.91 | 79.91 | 79.23 | 79.23 | 79.23 | 1.35% | 454 |
| Dec 4, 2025 | 78.17 | 78.17 | 77.80 | 78.17 | 78.17 | 0.10% | 10,233 |
| Dec 3, 2025 | 77.75 | 78.11 | 77.75 | 78.09 | 78.09 | 0.12% | 5,788 |
| Dec 2, 2025 | 78.16 | 78.32 | 77.80 | 78.00 | 78.00 | -0.05% | 15,243 |
| Dec 1, 2025 | 78.39 | 78.39 | 77.65 | 78.04 | 78.04 | -0.09% | 17,899 |
| Nov 28, 2025 | 77.78 | 78.11 | 77.78 | 78.11 | 78.11 | 0.18% | 1,234 |
| Nov 26, 2025 | 78.03 | 78.12 | 77.95 | 77.97 | 77.97 | 1.58% | 5,050 |
| Nov 25, 2025 | 76.11 | 76.95 | 76.11 | 76.76 | 76.76 | 0.56% | 6,114 |
| Nov 24, 2025 | 74.62 | 76.34 | 74.62 | 76.34 | 76.34 | 2.15% | 75,893 |
| Nov 21, 2025 | 73.58 | 75.36 | 73.15 | 74.73 | 74.73 | -0.12% | 2,969 |
| Nov 20, 2025 | 75.93 | 75.93 | 74.82 | 74.82 | 74.82 | -3.07% | 3,000 |
| Nov 19, 2025 | 77.66 | 77.66 | 76.89 | 77.19 | 77.19 | -0.43% | 3,934 |
| Nov 18, 2025 | 76.92 | 77.95 | 76.89 | 77.53 | 77.53 | -0.99% | 4,536 |
| Nov 17, 2025 | 78.98 | 79.83 | 77.90 | 78.30 | 78.30 | -2.31% | 5,070 |
| Nov 14, 2025 | 79.23 | 80.81 | 79.23 | 80.15 | 80.15 | 0.04% | 1,106 |
| Nov 13, 2025 | 82.32 | 82.32 | 80.08 | 80.12 | 80.12 | -2.37% | 4,018 |
| Nov 12, 2025 | 81.92 | 82.06 | 81.92 | 82.06 | 82.06 | -0.12% | 788 |
| Nov 11, 2025 | 82.11 | 82.27 | 82.11 | 82.16 | 82.16 | 0.32% | 1,802 |
| Nov 10, 2025 | 81.34 | 81.99 | 81.00 | 81.90 | 81.90 | 3.65% | 55,037 |
| Nov 7, 2025 | 77.80 | 79.01 | 77.80 | 79.01 | 79.01 | -0.89% | 1,736 |
| Nov 6, 2025 | 79.95 | 80.19 | 79.28 | 79.72 | 79.72 | -1.45% | 5,648 |
| Nov 5, 2025 | 80.20 | 81.11 | 80.15 | 80.89 | 80.89 | 1.90% | 2,479 |
| Nov 4, 2025 | 80.70 | 80.76 | 78.47 | 79.38 | 79.38 | -3.87% | 12,298 |
| Nov 3, 2025 | 82.45 | 82.69 | 82.02 | 82.57 | 82.57 | 1.35% | 31,335 |
| Oct 31, 2025 | 81.33 | 81.56 | 80.90 | 81.48 | 81.47 | -0.48% | 1,249 |
| Oct 30, 2025 | 82.33 | 82.48 | 80.51 | 81.87 | 81.87 | -2.05% | 5,957 |
| Oct 29, 2025 | 84.18 | 84.46 | 83.32 | 83.58 | 83.58 | 0.97% | 2,767 |
| Oct 28, 2025 | 82.15 | 82.80 | 82.15 | 82.77 | 82.77 | 0.17% | 6,676 |
| Oct 27, 2025 | 82.97 | 82.97 | 82.27 | 82.63 | 82.63 | 1.91% | 26,236 |
| Oct 24, 2025 | 81.26 | 81.26 | 80.96 | 81.09 | 81.08 | 1.26% | 3,989 |
| Oct 23, 2025 | 79.40 | 80.26 | 79.40 | 80.08 | 80.08 | 1.76% | 1,748 |
| Oct 22, 2025 | 79.29 | 79.74 | 78.14 | 78.69 | 78.69 | -0.32% | 14,533 |
| Oct 21, 2025 | 79.28 | 79.28 | 78.95 | 78.95 | 78.95 | -2.14% | 87,583 |
| Oct 20, 2025 | 79.83 | 80.68 | 79.83 | 80.68 | 80.68 | 2.80% | 2,410 |
| Oct 17, 2025 | 77.50 | 78.77 | 77.50 | 78.48 | 78.48 | -0.12% | 1,466 |
| Oct 16, 2025 | 79.03 | 79.03 | 78.42 | 78.58 | 78.58 | 1.30% | 2,583 |
| Oct 15, 2025 | 78.05 | 78.05 | 77.57 | 77.57 | 77.57 | 3.36% | 1,273 |
| Oct 14, 2025 | 73.98 | 75.24 | 73.98 | 75.05 | 75.05 | -1.91% | 1,408 |
| Oct 13, 2025 | 76.36 | 76.81 | 76.35 | 76.51 | 76.51 | 5.69% | 113,906 |
| Oct 10, 2025 | 78.00 | 78.00 | 72.11 | 72.39 | 72.39 | -7.21% | 4,417 |
| Oct 9, 2025 | 78.41 | 78.41 | 77.79 | 78.02 | 78.02 | -2.11% | 3,469 |
| Oct 8, 2025 | 79.18 | 79.70 | 79.15 | 79.70 | 79.70 | 1.57% | 1,953 |
| Oct 7, 2025 | 80.46 | 80.46 | 78.41 | 78.48 | 78.47 | -1.63% | 9,939 |
| Oct 6, 2025 | 79.27 | 79.95 | 79.27 | 79.78 | 79.78 | 0.98% | 86,465 |
| Oct 3, 2025 | 79.43 | 79.43 | 78.89 | 79.00 | 79.00 | 0.49% | 14,769 |
| Oct 2, 2025 | 79.15 | 79.15 | 78.13 | 78.62 | 78.62 | 0.95% | 1,334 |
| Oct 1, 2025 | 77.69 | 77.92 | 77.48 | 77.88 | 77.88 | 1.40% | 6,228 |
| Sep 30, 2025 | 76.57 | 76.82 | 76.32 | 76.80 | 76.80 | 0.95% | 1,223 |
| Sep 29, 2025 | 76.13 | 76.39 | 76.08 | 76.08 | 76.08 | 1.84% | 82,786 |
| Sep 26, 2025 | 74.06 | 74.70 | 74.06 | 74.70 | 74.70 | -0.57% | 2,168 |
| Sep 25, 2025 | 75.11 | 75.20 | 74.42 | 75.14 | 75.14 | -1.05% | 2,602 |
| Sep 24, 2025 | 76.26 | 76.53 | 75.93 | 75.93 | 75.93 | -1.15% | 2,010 |
| Sep 23, 2025 | 77.44 | 77.44 | 76.80 | 76.82 | 76.49 | 0.08% | 4,630 |
| Sep 22, 2025 | 76.03 | 76.76 | 76.00 | 76.76 | 76.44 | 1.04% | 34,592 |
| Sep 19, 2025 | 75.82 | 76.24 | 75.82 | 75.97 | 75.65 | -0.49% | 5,587 |
| Sep 18, 2025 | 75.89 | 78.68 | 75.68 | 76.34 | 76.02 | -0.61% | 15,353 |
| Sep 17, 2025 | 76.68 | 77.56 | 76.68 | 76.81 | 76.49 | 0.85% | 7,244 |
| Sep 16, 2025 | 76.25 | 76.25 | 76.16 | 76.16 | 75.84 | 1.53% | 338 |
| Sep 15, 2025 | 74.90 | 75.07 | 74.79 | 75.01 | 74.70 | 1.29% | 85,469 |
| Sep 12, 2025 | 74.07 | 74.07 | 74.05 | 74.06 | 73.74 | 0.01% | 867 |
| Sep 11, 2025 | 74.07 | 74.07 | 74.05 | 74.05 | 73.74 | 2.70% | 824 |
| Sep 10, 2025 | 72.46 | 72.57 | 72.06 | 72.10 | 71.80 | 1.42% | 3,122 |
| Sep 9, 2025 | 71.30 | 71.30 | 70.96 | 71.09 | 70.79 | 1.13% | 1,761 |
| Sep 8, 2025 | 69.78 | 70.30 | 69.67 | 70.30 | 70.00 | 1.83% | 37,582 |
| Sep 5, 2025 | 68.56 | 69.09 | 68.55 | 69.03 | 68.74 | 2.29% | 4,104 |
| Sep 4, 2025 | 66.85 | 67.49 | 66.85 | 67.49 | 67.20 | -0.86% | 2,449 |
| Sep 3, 2025 | 67.76 | 68.14 | 67.76 | 68.07 | 67.79 | 0.99% | 1,300 |
| Sep 2, 2025 | 66.41 | 67.41 | 66.41 | 67.41 | 67.12 | -0.33% | 88,136 |
| Aug 29, 2025 | 67.10 | 67.69 | 67.10 | 67.63 | 67.34 | -0.93% | 2,896 |
| Aug 28, 2025 | 67.68 | 68.26 | 67.68 | 68.26 | 67.97 | 0.72% | 1,101 |
| Aug 27, 2025 | 67.00 | 67.77 | 67.00 | 67.77 | 67.49 | -1.29% | 4,051 |
| Aug 26, 2025 | 68.92 | 68.92 | 68.66 | 68.66 | 68.37 | -0.53% | 529 |
| Aug 25, 2025 | 69.73 | 69.77 | 69.02 | 69.03 | 68.74 | -0.94% | 33,725 |
| Aug 22, 2025 | 68.49 | 69.68 | 68.49 | 69.68 | 69.39 | 3.78% | 484 |
| Aug 21, 2025 | 67.10 | 67.14 | 67.10 | 67.14 | 66.86 | -0.42% | 2,135 |
| Aug 20, 2025 | 66.85 | 67.43 | 66.85 | 67.43 | 67.14 | -0.29% | 2,229 |
| Aug 19, 2025 | 68.35 | 68.36 | 67.44 | 67.62 | 67.34 | -1.66% | 7,423 |
| Aug 18, 2025 | 68.28 | 68.87 | 67.32 | 68.76 | 68.47 | 1.10% | 95,661 |
| Aug 15, 2025 | 68.19 | 68.19 | 68.01 | 68.01 | 67.73 | 0.32% | 671 |
| Aug 14, 2025 | 67.67 | 67.85 | 67.67 | 67.79 | 67.51 | -2.59% | 2,952 |
| Aug 13, 2025 | 69.36 | 69.70 | 69.36 | 69.60 | 69.31 | 2.37% | 2,613 |
| Aug 12, 2025 | 67.13 | 68.06 | 67.13 | 67.99 | 67.70 | 2.57% | 2,501 |
| Aug 11, 2025 | 66.71 | 66.71 | 66.22 | 66.28 | 66.00 | -0.61% | 33,622 |
| Aug 8, 2025 | 66.39 | 66.77 | 66.26 | 66.69 | 66.41 | -0.31% | 2,394 |
| Aug 7, 2025 | 66.95 | 66.95 | 66.90 | 66.90 | 66.61 | 1.66% | 404 |
| Aug 6, 2025 | 65.57 | 65.80 | 65.21 | 65.80 | 65.53 | 0.82% | 3,136 |
| Aug 5, 2025 | 65.64 | 65.64 | 65.08 | 65.27 | 64.99 | 0.77% | 3,581 |
| Aug 4, 2025 | 64.84 | 65.06 | 64.61 | 64.77 | 64.50 | 2.18% | 1,795 |
| Aug 1, 2025 | 63.80 | 63.80 | 63.08 | 63.39 | 63.12 | -1.98% | 5,908 |
| Jul 31, 2025 | 64.75 | 65.07 | 64.47 | 64.67 | 64.40 | -0.89% | 5,385 |
| Jul 30, 2025 | 65.89 | 65.95 | 65.24 | 65.25 | 64.98 | -1.59% | 5,165 |
| Jul 29, 2025 | 66.42 | 66.62 | 66.07 | 66.30 | 66.02 | -0.06% | 9,230 |
| Jul 28, 2025 | 66.67 | 66.67 | 66.04 | 66.34 | 66.06 | -1.17% | 15,884 |
| Jul 25, 2025 | 66.71 | 67.13 | 66.71 | 67.13 | 66.84 | -0.65% | 3,591 |
| Jul 24, 2025 | 67.92 | 67.92 | 67.57 | 67.57 | 67.28 | -1.16% | 695 |
| Jul 23, 2025 | 67.69 | 68.36 | 67.69 | 68.36 | 68.07 | 2.13% | 3,002 |
| Jul 22, 2025 | 66.51 | 66.93 | 65.93 | 66.93 | 66.65 | -0.12% | 13,969 |
| Jul 21, 2025 | 66.83 | 67.31 | 66.83 | 67.01 | 66.73 | 1.50% | 6,053 |
| Jul 18, 2025 | 66.64 | 66.64 | 66.02 | 66.02 | 65.74 | -0.65% | 3,083 |
| Jul 17, 2025 | 65.47 | 66.53 | 65.47 | 66.45 | 66.17 | 1.20% | 3,400 |