Skip to main content
ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
16.78
+0.83 (5.20%)
Mar 5, 2026, 11:49 AM EST - Market open

EEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202616.3716.3915.7615.9515.95-2.39%24,238
Mar 3, 202616.5217.1416.1516.3416.3410.11%54,115
Mar 2, 202614.9715.0614.6914.8414.843.34%38,424
Feb 27, 202614.4514.5414.3314.3614.360.54%23,444
Feb 26, 202614.0814.5114.0514.2814.281.80%29,642
Feb 25, 202614.0114.1313.9714.0314.03-1.89%30,331
Feb 24, 202614.6014.6014.2114.3014.30-3.18%24,621
Feb 23, 202614.6914.8114.5714.7714.772.18%5,534
Feb 20, 202615.1515.1514.4514.4514.45-4.34%12,302
Feb 19, 202615.3015.3015.1115.1115.110.53%7,954
Feb 18, 202614.8815.0414.8815.0315.03-0.79%10,433
Feb 17, 202615.3615.4615.1415.1515.150.70%5,122
Feb 13, 202615.2715.4215.0415.0415.04-0.63%4,594
Feb 12, 202614.7015.2314.7015.1415.142.11%3,873
Feb 11, 202614.9515.1014.8014.8314.83-2.90%5,595
Feb 10, 202615.2715.2915.2415.2715.27-0.27%7,047
Feb 9, 202615.5015.5015.2915.3115.31-1.68%5,290
Feb 6, 202616.1016.1015.5415.5715.57-5.21%4,868
Feb 5, 202616.2016.4916.2016.4316.430.98%8,865
Feb 4, 202615.9716.2715.9016.2716.272.88%1,793
Feb 3, 202615.9015.9015.8115.8115.81-1.35%3,790
Feb 2, 202616.1716.1715.9616.0316.03-0.21%14,341
Jan 30, 202615.8116.1415.8116.0616.064.45%9,623
Jan 29, 202615.4515.8015.3815.3815.380.87%26,861
Jan 28, 202615.2315.4315.2215.2515.25-1.31%5,426
Jan 27, 202615.6015.6515.4515.4515.45-3.94%10,488
Jan 26, 202616.1216.1215.9616.0816.08-0.20%12,952
Jan 23, 202616.3016.3116.1016.1216.12-1.19%4,956
Jan 22, 202616.4216.4216.2016.3116.31-1.58%21,891
Jan 21, 202616.8516.8516.4816.5716.57-3.40%19,520
Jan 20, 202617.0817.1716.9317.1617.162.00%41,754
Jan 16, 202616.8416.8916.8116.8216.820.95%2,063
Jan 15, 202616.7416.7416.5316.6616.66-1.20%10,199
Jan 14, 202616.9317.0216.8616.8616.86-0.82%6,159
Jan 13, 202617.0517.0516.9717.0017.001.50%4,203
Jan 12, 202617.1217.1216.7216.7516.75-2.79%7,418
Jan 9, 202617.2817.2817.2317.2317.23-0.86%2,974
Jan 8, 202617.4717.4717.3517.3817.38-0.17%16,970
Jan 7, 202617.2317.4217.2317.4117.411.81%20,548
Jan 6, 202617.1417.1817.1017.1017.10-1.55%16,038
Jan 5, 202617.6517.6517.3717.3717.37-2.25%14,722
Jan 2, 202618.1418.1617.7717.7717.77-5.41%17,756
Dec 31, 202518.6418.8018.6418.7918.790.64%3,773
Dec 30, 202518.6818.6818.6318.6718.67-0.72%6,954
Dec 29, 202518.8518.8718.7918.8018.800.54%3,982
Dec 26, 202518.7318.7418.6818.7018.70-1.49%5,660
Dec 24, 202518.9518.9818.9518.9818.98-1.67%1,363
Dec 23, 202519.5019.5019.3019.3119.03-1.17%4,248
Dec 22, 202519.5219.5819.5219.5419.26-0.94%6,313
Dec 19, 202519.6519.7419.6419.7219.44-1.79%4,744
Dec 18, 202520.0320.1020.0320.0819.79-2.37%2,346
Dec 17, 202520.3920.5720.3920.5720.281.52%2,317
Dec 16, 202520.4020.4020.2520.2619.971.15%6,018
Dec 15, 202519.8520.0319.8220.0319.750.57%3,687
Dec 12, 202519.7019.9219.7019.9219.632.47%8,193
Dec 11, 202519.6219.6219.4119.4419.161.03%17,109
Dec 10, 202519.5819.5819.2319.2418.96-2.23%8,300
Dec 9, 202519.7919.7919.6519.6819.400.26%20,115
Dec 8, 202519.5019.6919.5019.6219.340.49%20,440
Dec 5, 202519.3819.5819.2619.5319.25-1.52%21,614
Dec 4, 202519.8619.8619.8019.8319.550.16%9,060
Dec 3, 202519.8219.8219.7919.8019.52-0.11%3,800
Dec 2, 202519.8919.8919.7719.8219.54-0.20%3,614
Dec 1, 202519.8919.9319.7419.8619.580.39%10,673
Nov 28, 202519.7919.8119.7819.7819.50-0.25%907
Nov 26, 202519.9119.9119.8019.8319.55-1.53%2,300
Nov 25, 202520.3820.3820.1320.1419.85-0.47%3,499
Nov 24, 202520.8020.8020.2320.2419.95-2.14%3,721
Nov 21, 202521.1021.2420.6720.6820.380.14%4,468
Nov 20, 202519.8220.6519.8220.6520.362.88%3,608
Nov 19, 202520.0020.1120.0020.0719.790.64%2,687
Nov 18, 202520.0420.1619.9019.9519.660.83%7,597
Nov 17, 202519.6719.8219.6719.7819.502.49%2,782
Nov 14, 202519.6819.6819.1419.3019.020.05%5,011
Nov 13, 202518.9419.3418.9419.2919.022.25%18,480
Nov 12, 202518.9218.9418.8718.8718.600.03%806
Nov 11, 202518.9218.9218.8218.8618.59-0.11%8,281
Nov 10, 202519.0619.1618.8618.8818.61-3.72%24,867
Nov 7, 202519.9920.0819.6119.6119.330.82%9,161
Nov 6, 202519.2019.5419.2019.4519.171.43%9,495
Nov 5, 202519.2719.3419.1019.1818.90-1.76%23,012
Nov 4, 202519.3519.5219.2619.5219.243.89%20,236
Nov 3, 202518.9819.0018.7918.7918.52-1.24%1,358
Oct 31, 202519.1219.1819.0219.0318.760.37%3,654
Oct 30, 202518.9218.9618.8118.9618.692.04%20,870
Oct 29, 202518.4418.6418.4018.5818.31-1.03%5,209
Oct 28, 202518.9418.9818.7418.7718.500.05%10,426
Oct 27, 202518.7618.8818.7418.7618.49-2.07%17,980
Oct 24, 202519.1019.1819.1019.1618.88-1.31%18,123
Oct 23, 202519.5619.5619.3219.4119.13-1.66%20,182
Oct 22, 202519.5119.9119.4819.7419.460.14%12,981
Oct 21, 202519.4619.7119.4619.7119.432.39%29,492
Oct 20, 202519.5019.5019.2219.2518.98-2.68%29,380
Oct 17, 202519.9819.9819.7619.7819.500.02%1,521
Oct 16, 202519.5619.8019.5619.7819.50-1.33%4,725
Oct 15, 202520.1220.1219.9020.0419.76-2.99%8,297
Oct 14, 202520.8820.8820.5820.6620.371.72%2,433
Oct 13, 202520.5020.5420.1820.3120.02-5.79%10,109
Oct 10, 202520.0621.6120.0221.5621.257.16%34,315
Oct 9, 202519.6620.1919.6620.1219.832.08%21,660