ProShares Ultra MSCI Emerging Markets (EET)
NYSEARCA: EET · Real-Time Price · USD
101.86
-2.14 (-2.06%)
At close: Apr 28, 2026, 4:00 PM EDT
101.86
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
EET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.50 | 101.92 | 101.50 | 101.86 | 101.86 | -2.06% | 1,611 |
| Apr 27, 2026 | 104.72 | 104.80 | 103.72 | 104.00 | 104.00 | -0.23% | 1,531 |
| Apr 24, 2026 | 103.10 | 104.42 | 103.10 | 104.24 | 104.23 | 4.42% | 1,907 |
| Apr 23, 2026 | 101.44 | 101.44 | 99.26 | 99.83 | 99.83 | -3.55% | 2,407 |
| Apr 22, 2026 | 102.67 | 105.00 | 102.31 | 103.50 | 103.50 | 3.84% | 5,765 |
| Apr 21, 2026 | 103.26 | 103.26 | 99.63 | 99.68 | 99.67 | -2.94% | 6,803 |
| Apr 20, 2026 | 102.48 | 104.99 | 101.51 | 102.69 | 102.69 | -1.66% | 21,859 |
| Apr 17, 2026 | 103.59 | 105.75 | 103.59 | 104.43 | 104.43 | 3.68% | 11,227 |
| Apr 16, 2026 | 100.41 | 101.43 | 99.37 | 100.72 | 100.72 | 0.86% | 15,723 |
| Apr 15, 2026 | 101.43 | 101.43 | 99.06 | 99.86 | 99.86 | -0.03% | 7,504 |
| Apr 14, 2026 | 98.33 | 100.00 | 98.33 | 99.89 | 99.89 | 3.93% | 8,892 |
| Apr 13, 2026 | 92.98 | 96.32 | 92.98 | 96.11 | 96.11 | 1.56% | 27,748 |
| Apr 10, 2026 | 95.28 | 95.36 | 94.22 | 94.63 | 94.63 | 0.80% | 7,014 |
| Apr 9, 2026 | 91.98 | 94.02 | 91.62 | 93.88 | 93.88 | 2.28% | 3,950 |
| Apr 8, 2026 | 95.21 | 95.21 | 90.10 | 91.79 | 91.79 | 8.00% | 13,247 |
| Apr 7, 2026 | 82.64 | 86.69 | 82.64 | 84.99 | 84.99 | 0.51% | 3,324 |
| Apr 6, 2026 | 84.45 | 84.56 | 81.96 | 84.56 | 84.56 | 2.15% | 4,065 |
| Apr 2, 2026 | 83.57 | 83.91 | 82.04 | 82.79 | 82.79 | -2.43% | 10,754 |
| Apr 1, 2026 | 84.84 | 86.51 | 84.00 | 84.85 | 84.85 | 1.30% | 23,150 |
| Mar 31, 2026 | 78.50 | 83.82 | 78.50 | 83.76 | 83.76 | 7.49% | 15,360 |
| Mar 30, 2026 | 80.12 | 80.12 | 77.17 | 77.92 | 77.92 | -2.18% | 13,278 |
| Mar 27, 2026 | 79.47 | 81.24 | 78.99 | 79.66 | 79.65 | -0.57% | 2,412 |
| Mar 26, 2026 | 82.00 | 82.83 | 80.10 | 80.11 | 80.11 | -6.59% | 4,984 |
| Mar 25, 2026 | 86.03 | 86.56 | 85.43 | 85.76 | 85.76 | 2.68% | 2,671 |
| Mar 24, 2026 | 83.79 | 83.95 | 82.91 | 83.53 | 83.18 | -2.85% | 3,756 |
| Mar 23, 2026 | 84.58 | 87.03 | 84.58 | 85.97 | 85.62 | 6.02% | 7,603 |
| Mar 20, 2026 | 82.60 | 83.63 | 80.64 | 81.10 | 80.76 | -6.80% | 11,819 |
| Mar 19, 2026 | 85.20 | 87.78 | 84.99 | 87.02 | 86.66 | -0.22% | 5,730 |
| Mar 18, 2026 | 89.18 | 89.47 | 87.16 | 87.21 | 86.84 | -3.72% | 3,878 |
| Mar 17, 2026 | 91.37 | 91.37 | 90.28 | 90.58 | 90.20 | 1.15% | 4,290 |
| Mar 16, 2026 | 88.37 | 94.21 | 88.37 | 89.55 | 89.17 | 5.78% | 8,872 |
| Mar 13, 2026 | 87.32 | 88.01 | 84.49 | 84.65 | 84.30 | -0.66% | 11,371 |
| Mar 12, 2026 | 88.00 | 88.00 | 84.17 | 85.21 | 84.86 | -6.50% | 69,942 |
| Mar 11, 2026 | 90.50 | 91.48 | 90.10 | 91.13 | 90.75 | 0.51% | 59,457 |
| Mar 10, 2026 | 90.47 | 94.13 | 90.27 | 90.67 | 90.29 | 0.71% | 16,920 |
| Mar 9, 2026 | 84.25 | 90.03 | 83.34 | 90.03 | 89.66 | 4.26% | 40,012 |
| Mar 6, 2026 | 84.86 | 87.54 | 84.86 | 86.35 | 85.99 | -1.29% | 11,429 |
| Mar 5, 2026 | 89.17 | 89.59 | 85.56 | 87.48 | 87.12 | -4.84% | 91,838 |
| Mar 4, 2026 | 90.27 | 93.05 | 90.17 | 91.93 | 91.55 | 1.99% | 7,404 |
| Mar 3, 2026 | 88.55 | 91.10 | 84.75 | 90.14 | 89.77 | -10.05% | 34,011 |
| Mar 2, 2026 | 97.65 | 100.96 | 97.65 | 100.21 | 99.80 | -3.23% | 22,958 |
| Feb 27, 2026 | 102.65 | 105.79 | 102.59 | 103.56 | 103.13 | -0.63% | 7,025 |
| Feb 26, 2026 | 106.00 | 106.00 | 102.84 | 104.22 | 103.78 | -1.94% | 8,463 |
| Feb 25, 2026 | 106.40 | 106.64 | 105.62 | 106.28 | 105.84 | 2.13% | 8,851 |
| Feb 24, 2026 | 102.91 | 104.82 | 102.47 | 104.06 | 103.63 | 3.14% | 5,958 |
| Feb 23, 2026 | 102.28 | 102.81 | 100.50 | 100.89 | 100.48 | -2.18% | 18,126 |
| Feb 20, 2026 | 98.96 | 103.25 | 98.96 | 103.14 | 102.71 | 4.30% | 24,848 |
| Feb 19, 2026 | 98.42 | 98.89 | 98.05 | 98.89 | 98.48 | -0.68% | 7,933 |
| Feb 18, 2026 | 99.27 | 100.61 | 99.25 | 99.56 | 99.15 | 1.09% | 5,043 |
| Feb 17, 2026 | 98.29 | 102.08 | 96.42 | 98.49 | 98.08 | -0.70% | 13,915 |
| Feb 13, 2026 | 98.27 | 99.39 | 96.86 | 99.19 | 98.78 | 0.60% | 5,034 |
| Feb 12, 2026 | 101.87 | 101.87 | 98.28 | 98.60 | 98.19 | -2.21% | 12,262 |
| Feb 11, 2026 | 99.51 | 101.11 | 98.49 | 100.83 | 100.41 | 3.09% | 4,785 |
| Feb 10, 2026 | 98.29 | 98.44 | 97.80 | 97.80 | 97.40 | 0.16% | 6,287 |
| Feb 9, 2026 | 96.18 | 97.82 | 96.18 | 97.65 | 97.25 | 1.47% | 42,332 |
| Feb 6, 2026 | 93.70 | 97.13 | 93.70 | 96.24 | 95.84 | 5.56% | 34,281 |
| Feb 5, 2026 | 91.57 | 92.77 | 89.31 | 91.17 | 90.79 | -1.17% | 5,931 |
| Feb 4, 2026 | 95.91 | 95.91 | 92.06 | 92.25 | 91.86 | -2.71% | 6,283 |
| Feb 3, 2026 | 95.96 | 95.96 | 93.53 | 94.82 | 94.42 | 1.04% | 9,125 |
| Feb 2, 2026 | 91.33 | 94.14 | 91.33 | 93.84 | 93.45 | 0.58% | 20,878 |
| Jan 30, 2026 | 95.14 | 95.79 | 92.64 | 93.30 | 92.91 | -4.31% | 16,696 |
| Jan 29, 2026 | 98.96 | 98.96 | 95.09 | 97.50 | 97.10 | -1.20% | 9,028 |
| Jan 28, 2026 | 98.97 | 99.03 | 97.44 | 98.68 | 98.27 | 1.23% | 12,924 |
| Jan 27, 2026 | 96.30 | 98.06 | 96.00 | 97.48 | 97.08 | 4.17% | 21,321 |
| Jan 26, 2026 | 93.33 | 94.22 | 93.33 | 93.58 | 93.19 | 0.14% | 17,109 |
| Jan 23, 2026 | 91.90 | 93.56 | 91.90 | 93.45 | 93.06 | 1.21% | 6,534 |
| Jan 22, 2026 | 92.09 | 92.86 | 89.76 | 92.34 | 91.95 | 1.68% | 5,838 |
| Jan 21, 2026 | 90.51 | 92.15 | 89.84 | 90.81 | 90.43 | 3.17% | 26,251 |
| Jan 20, 2026 | 88.65 | 89.11 | 88.01 | 88.02 | 87.65 | -1.77% | 7,563 |
| Jan 16, 2026 | 90.07 | 90.07 | 87.83 | 89.60 | 89.23 | -0.91% | 4,041 |
| Jan 15, 2026 | 90.94 | 91.30 | 90.42 | 90.42 | 90.05 | 1.18% | 5,552 |
| Jan 14, 2026 | 89.43 | 89.43 | 88.53 | 89.37 | 89.00 | 0.70% | 50,132 |
| Jan 13, 2026 | 89.52 | 89.52 | 88.57 | 88.75 | 88.38 | -1.41% | 3,055 |
| Jan 12, 2026 | 87.97 | 90.02 | 87.80 | 90.02 | 89.65 | 2.86% | 7,692 |
| Jan 9, 2026 | 86.80 | 87.53 | 86.80 | 87.52 | 87.15 | 0.95% | 7,443 |
| Jan 8, 2026 | 86.70 | 86.70 | 86.55 | 86.69 | 86.33 | -0.03% | 1,724 |
| Jan 7, 2026 | 87.58 | 87.58 | 86.71 | 86.71 | 86.36 | -1.45% | 6,389 |
| Jan 6, 2026 | 88.13 | 88.42 | 87.93 | 87.99 | 87.63 | 1.40% | 14,290 |
| Jan 5, 2026 | 85.52 | 86.92 | 85.36 | 86.78 | 86.42 | 2.26% | 99,888 |
| Jan 2, 2026 | 84.18 | 84.86 | 83.99 | 84.85 | 84.50 | 5.24% | 5,458 |
| Dec 31, 2025 | 80.88 | 80.91 | 80.31 | 80.63 | 80.29 | -0.66% | 7,656 |
| Dec 30, 2025 | 80.74 | 81.24 | 80.74 | 81.16 | 80.82 | 1.02% | 3,910 |
| Dec 29, 2025 | 80.22 | 80.49 | 79.79 | 80.34 | 80.01 | -0.58% | 14,814 |
| Dec 26, 2025 | 80.48 | 80.95 | 80.46 | 80.81 | 80.48 | 1.45% | 8,126 |
| Dec 24, 2025 | 79.65 | 79.78 | 79.65 | 79.65 | 79.32 | -0.36% | 1,282 |
| Dec 23, 2025 | 79.76 | 79.94 | 79.76 | 79.94 | 79.09 | 1.11% | 927 |
| Dec 22, 2025 | 78.80 | 79.10 | 78.76 | 79.07 | 78.22 | 0.96% | 16,405 |
| Dec 19, 2025 | 78.34 | 78.60 | 78.12 | 78.31 | 77.47 | 1.93% | 11,622 |
| Dec 18, 2025 | 77.01 | 77.51 | 76.83 | 76.83 | 76.01 | 2.32% | 6,557 |
| Dec 17, 2025 | 76.77 | 76.77 | 75.06 | 75.09 | 74.28 | -1.50% | 1,228 |
| Dec 16, 2025 | 76.03 | 76.41 | 76.03 | 76.23 | 75.42 | -1.37% | 8,063 |
| Dec 15, 2025 | 78.36 | 78.36 | 77.29 | 77.29 | 76.46 | -0.41% | 35,893 |
| Dec 12, 2025 | 79.60 | 79.60 | 77.42 | 77.60 | 76.78 | -2.39% | 1,338 |
| Dec 11, 2025 | 79.43 | 79.50 | 79.43 | 79.50 | 78.65 | -1.02% | 726 |
| Dec 10, 2025 | 79.68 | 80.32 | 79.65 | 80.32 | 79.46 | 2.14% | 697 |
| Dec 9, 2025 | 78.50 | 78.64 | 78.50 | 78.64 | 77.80 | -0.24% | 688 |
| Dec 8, 2025 | 79.43 | 79.43 | 78.66 | 78.83 | 77.99 | -0.50% | 29,985 |
| Dec 5, 2025 | 79.91 | 79.91 | 79.23 | 79.23 | 78.38 | 1.35% | 454 |
| Dec 4, 2025 | 78.17 | 78.17 | 77.80 | 78.17 | 77.34 | 0.10% | 10,233 |
| Dec 3, 2025 | 77.75 | 78.11 | 77.75 | 78.09 | 77.26 | 0.12% | 5,788 |