ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
19.53
-0.30 (-1.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.38 | 19.58 | 19.26 | 19.53 | 19.53 | -1.52% | 21,614 |
| Dec 4, 2025 | 19.86 | 19.86 | 19.80 | 19.83 | 19.83 | 0.16% | 9,060 |
| Dec 3, 2025 | 19.82 | 19.82 | 19.79 | 19.80 | 19.80 | -0.11% | 3,800 |
| Dec 2, 2025 | 19.89 | 19.89 | 19.77 | 19.82 | 19.82 | -0.20% | 3,614 |
| Dec 1, 2025 | 19.89 | 19.93 | 19.74 | 19.86 | 19.86 | 0.39% | 10,673 |
| Nov 28, 2025 | 19.79 | 19.81 | 19.78 | 19.78 | 19.78 | -0.25% | 907 |
| Nov 26, 2025 | 19.91 | 19.91 | 19.80 | 19.83 | 19.83 | -1.53% | 2,300 |
| Nov 25, 2025 | 20.38 | 20.38 | 20.13 | 20.14 | 20.14 | -0.47% | 3,499 |
| Nov 24, 2025 | 20.80 | 20.80 | 20.23 | 20.24 | 20.24 | -2.14% | 3,721 |
| Nov 21, 2025 | 21.10 | 21.24 | 20.67 | 20.68 | 20.68 | 0.14% | 4,439 |
| Nov 20, 2025 | 19.82 | 20.65 | 19.82 | 20.65 | 20.65 | 2.88% | 2,608 |
| Nov 19, 2025 | 20.00 | 20.11 | 20.00 | 20.07 | 20.07 | 0.64% | 2,687 |
| Nov 18, 2025 | 20.04 | 20.16 | 19.90 | 19.95 | 19.95 | 0.83% | 7,597 |
| Nov 17, 2025 | 19.67 | 19.82 | 19.67 | 19.78 | 19.78 | 2.49% | 2,782 |
| Nov 14, 2025 | 19.68 | 19.68 | 19.14 | 19.30 | 19.30 | 0.05% | 5,011 |
| Nov 13, 2025 | 18.94 | 19.34 | 18.94 | 19.29 | 19.29 | 2.25% | 18,480 |
| Nov 12, 2025 | 18.92 | 18.94 | 18.87 | 18.87 | 18.87 | 0.03% | 806 |
| Nov 11, 2025 | 18.92 | 18.92 | 18.82 | 18.86 | 18.86 | -0.11% | 8,281 |
| Nov 10, 2025 | 19.06 | 19.16 | 18.86 | 18.88 | 18.88 | -3.72% | 24,867 |
| Nov 7, 2025 | 19.99 | 20.08 | 19.61 | 19.61 | 19.61 | 0.82% | 9,161 |
| Nov 6, 2025 | 19.20 | 19.54 | 19.20 | 19.45 | 19.45 | 1.43% | 9,495 |
| Nov 5, 2025 | 19.27 | 19.34 | 19.10 | 19.18 | 19.18 | -1.76% | 23,012 |
| Nov 4, 2025 | 19.35 | 19.52 | 19.26 | 19.52 | 19.52 | 3.89% | 20,236 |
| Nov 3, 2025 | 18.98 | 19.00 | 18.79 | 18.79 | 18.79 | -1.24% | 1,358 |
| Oct 31, 2025 | 19.12 | 19.18 | 19.02 | 19.03 | 19.03 | 0.37% | 3,654 |
| Oct 30, 2025 | 18.92 | 18.96 | 18.81 | 18.96 | 18.96 | 2.04% | 20,870 |
| Oct 29, 2025 | 18.44 | 18.64 | 18.40 | 18.58 | 18.58 | -1.03% | 5,209 |
| Oct 28, 2025 | 18.94 | 18.98 | 18.74 | 18.77 | 18.77 | 0.05% | 10,426 |
| Oct 27, 2025 | 18.76 | 18.88 | 18.74 | 18.76 | 18.76 | -2.07% | 17,980 |
| Oct 24, 2025 | 19.10 | 19.18 | 19.10 | 19.16 | 19.16 | -1.31% | 18,123 |
| Oct 23, 2025 | 19.56 | 19.56 | 19.32 | 19.41 | 19.41 | -1.66% | 20,182 |
| Oct 22, 2025 | 19.51 | 19.91 | 19.48 | 19.74 | 19.74 | 0.14% | 12,981 |
| Oct 21, 2025 | 19.46 | 19.71 | 19.46 | 19.71 | 19.71 | 2.39% | 29,492 |
| Oct 20, 2025 | 19.50 | 19.50 | 19.22 | 19.25 | 19.25 | -2.68% | 29,380 |
| Oct 17, 2025 | 19.98 | 19.98 | 19.76 | 19.78 | 19.78 | 0.02% | 1,521 |
| Oct 16, 2025 | 19.56 | 19.80 | 19.56 | 19.78 | 19.78 | -1.33% | 4,725 |
| Oct 15, 2025 | 20.12 | 20.12 | 19.90 | 20.04 | 20.04 | -2.99% | 8,297 |
| Oct 14, 2025 | 20.88 | 20.88 | 20.58 | 20.66 | 20.66 | 1.72% | 2,433 |
| Oct 13, 2025 | 20.50 | 20.54 | 20.18 | 20.31 | 20.31 | -5.79% | 10,109 |
| Oct 10, 2025 | 20.06 | 21.61 | 20.02 | 21.56 | 21.56 | 7.16% | 34,315 |
| Oct 9, 2025 | 19.66 | 20.19 | 19.66 | 20.12 | 20.12 | 2.08% | 21,660 |
| Oct 8, 2025 | 19.85 | 19.85 | 19.71 | 19.71 | 19.71 | -1.39% | 6,658 |
| Oct 7, 2025 | 19.62 | 20.02 | 19.62 | 19.99 | 19.99 | 1.54% | 3,048 |
| Oct 6, 2025 | 19.70 | 19.70 | 19.64 | 19.68 | 19.68 | -0.95% | 2,972 |
| Oct 3, 2025 | 19.75 | 19.98 | 19.75 | 19.87 | 19.87 | -0.48% | 8,900 |
| Oct 2, 2025 | 19.86 | 20.03 | 19.86 | 19.97 | 19.97 | -0.84% | 1,730 |
| Oct 1, 2025 | 20.20 | 20.22 | 20.10 | 20.14 | 20.14 | -1.53% | 4,981 |
| Sep 30, 2025 | 20.48 | 20.50 | 20.45 | 20.45 | 20.45 | -0.79% | 1,561 |
| Sep 29, 2025 | 20.56 | 20.68 | 20.56 | 20.61 | 20.61 | -2.03% | 3,393 |
| Sep 26, 2025 | 21.18 | 21.24 | 20.96 | 21.04 | 21.04 | 0.67% | 2,702 |
| Sep 25, 2025 | 20.98 | 21.06 | 20.84 | 20.90 | 20.90 | 1.02% | 20,661 |
| Sep 24, 2025 | 20.62 | 20.70 | 20.57 | 20.69 | 20.69 | -0.62% | 2,175 |
| Sep 23, 2025 | 20.76 | 20.88 | 20.60 | 20.82 | 20.56 | 0.02% | 24,653 |
| Sep 22, 2025 | 20.98 | 20.98 | 20.77 | 20.81 | 20.56 | -0.70% | 4,857 |
| Sep 19, 2025 | 21.04 | 21.06 | 20.94 | 20.96 | 20.71 | 0.33% | 3,220 |
| Sep 18, 2025 | 21.13 | 21.13 | 20.89 | 20.89 | 20.64 | 0.72% | 2,800 |
| Sep 17, 2025 | 20.78 | 20.78 | 20.72 | 20.74 | 20.49 | -0.91% | 6,869 |
| Sep 16, 2025 | 20.91 | 20.93 | 20.90 | 20.93 | 20.68 | -1.64% | 1,482 |
| Sep 15, 2025 | 21.34 | 21.34 | 21.22 | 21.28 | 21.02 | -1.15% | 3,541 |
| Sep 12, 2025 | 21.56 | 21.60 | 21.47 | 21.53 | 21.27 | -0.06% | 1,957 |
| Sep 11, 2025 | 21.70 | 21.70 | 21.50 | 21.54 | 21.28 | -2.78% | 3,000 |
| Sep 10, 2025 | 22.10 | 22.18 | 22.00 | 22.16 | 21.89 | -1.31% | 11,494 |
| Sep 9, 2025 | 22.45 | 22.46 | 22.38 | 22.45 | 22.18 | -1.10% | 6,235 |
| Sep 8, 2025 | 22.88 | 22.90 | 22.70 | 22.70 | 22.43 | -1.73% | 19,727 |
| Sep 5, 2025 | 23.14 | 23.32 | 22.94 | 23.10 | 22.82 | -2.42% | 2,123 |
| Sep 4, 2025 | 23.82 | 23.82 | 23.67 | 23.67 | 23.39 | 0.65% | 213 |
| Sep 3, 2025 | 23.60 | 23.60 | 23.50 | 23.52 | 23.24 | -0.68% | 1,787 |
| Sep 2, 2025 | 24.08 | 24.08 | 23.65 | 23.68 | 23.39 | 1.28% | 3,236 |
| Aug 29, 2025 | 23.74 | 23.74 | 23.38 | 23.38 | 23.10 | 0.04% | 4,406 |
| Aug 28, 2025 | 23.52 | 23.52 | 23.36 | 23.37 | 23.09 | -0.73% | 2,255 |
| Aug 27, 2025 | 23.72 | 23.84 | 23.50 | 23.54 | 23.26 | 1.40% | 10,771 |
| Aug 26, 2025 | 23.18 | 23.28 | 23.18 | 23.22 | 22.94 | 0.33% | 3,497 |
| Aug 25, 2025 | 22.90 | 23.14 | 22.90 | 23.14 | 22.86 | 1.05% | 2,352 |
| Aug 22, 2025 | 23.50 | 23.50 | 22.86 | 22.90 | 22.62 | -3.75% | 13,792 |
| Aug 21, 2025 | 23.78 | 23.82 | 23.72 | 23.79 | 23.50 | 0.38% | 5,767 |
| Aug 20, 2025 | 23.77 | 23.88 | 23.68 | 23.70 | 23.41 | 0.42% | 1,145 |
| Aug 19, 2025 | 23.39 | 23.65 | 23.39 | 23.60 | 23.31 | 1.59% | 11,873 |
| Aug 18, 2025 | 23.28 | 23.34 | 23.20 | 23.23 | 22.95 | -1.06% | 17,029 |
| Aug 15, 2025 | 23.36 | 23.52 | 23.36 | 23.48 | 23.19 | -0.31% | 1,845 |
| Aug 14, 2025 | 23.44 | 23.62 | 23.42 | 23.55 | 23.26 | 2.47% | 12,531 |
| Aug 13, 2025 | 22.90 | 23.02 | 22.86 | 22.98 | 22.70 | -2.29% | 5,941 |
| Aug 12, 2025 | 23.88 | 23.88 | 23.50 | 23.52 | 23.24 | -2.43% | 8,826 |
| Aug 11, 2025 | 23.90 | 24.12 | 23.90 | 24.11 | 23.81 | 0.37% | 2,647 |
| Aug 8, 2025 | 24.04 | 24.04 | 24.00 | 24.02 | 23.73 | 0.59% | 3,245 |
| Aug 7, 2025 | 23.76 | 23.96 | 23.76 | 23.88 | 23.59 | -1.74% | 4,652 |
| Aug 6, 2025 | 24.44 | 24.44 | 24.26 | 24.30 | 24.01 | -0.58% | 3,725 |
| Aug 5, 2025 | 24.34 | 24.56 | 24.32 | 24.44 | 24.15 | -0.94% | 6,484 |
| Aug 4, 2025 | 24.66 | 24.71 | 24.50 | 24.67 | 24.37 | -1.83% | 1,612 |
| Aug 1, 2025 | 25.04 | 25.34 | 25.04 | 25.13 | 24.83 | 1.40% | 3,753 |
| Jul 31, 2025 | 24.64 | 24.80 | 24.56 | 24.79 | 24.49 | 1.13% | 6,729 |
| Jul 30, 2025 | 24.23 | 24.54 | 24.20 | 24.51 | 24.21 | 1.54% | 9,622 |
| Jul 29, 2025 | 24.04 | 24.16 | 24.04 | 24.14 | 23.85 | 0.07% | 6,318 |
| Jul 28, 2025 | 24.06 | 24.24 | 24.04 | 24.12 | 23.83 | 1.40% | 35,965 |
| Jul 25, 2025 | 23.88 | 23.92 | 23.76 | 23.79 | 23.50 | 0.38% | 21,922 |
| Jul 24, 2025 | 23.48 | 23.70 | 23.48 | 23.70 | 23.41 | 1.31% | 18,600 |
| Jul 23, 2025 | 23.56 | 23.60 | 23.34 | 23.39 | 23.11 | -2.11% | 17,176 |
| Jul 22, 2025 | 24.08 | 24.08 | 23.84 | 23.90 | 23.61 | 0.25% | 1,660 |
| Jul 21, 2025 | 23.98 | 23.98 | 23.71 | 23.84 | 23.55 | -1.53% | 12,937 |
| Jul 18, 2025 | 23.96 | 24.26 | 23.94 | 24.21 | 23.92 | 0.75% | 3,026 |
| Jul 17, 2025 | 24.36 | 24.36 | 24.02 | 24.03 | 23.74 | -1.48% | 11,367 |