ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
13.61
+0.27 (2.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.72 | 13.78 | 13.60 | 13.61 | 13.61 | 1.99% | 32,872 |
| Apr 27, 2026 | 13.32 | 13.35 | 13.21 | 13.34 | 13.34 | 0.26% | 4,383 |
| Apr 24, 2026 | 13.44 | 13.56 | 13.28 | 13.31 | 13.31 | -4.45% | 13,317 |
| Apr 23, 2026 | 13.70 | 14.01 | 13.65 | 13.93 | 13.93 | 3.49% | 25,815 |
| Apr 22, 2026 | 13.64 | 13.64 | 13.45 | 13.46 | 13.46 | -3.65% | 11,770 |
| Apr 21, 2026 | 13.65 | 14.01 | 13.65 | 13.97 | 13.97 | 3.02% | 64,629 |
| Apr 20, 2026 | 13.58 | 13.69 | 13.53 | 13.56 | 13.56 | 1.57% | 67,755 |
| Apr 17, 2026 | 13.35 | 13.41 | 13.19 | 13.35 | 13.35 | -3.75% | 767,528 |
| Apr 16, 2026 | 13.90 | 13.99 | 13.87 | 13.87 | 13.87 | -0.72% | 6,344 |
| Apr 15, 2026 | 14.09 | 14.11 | 13.97 | 13.97 | 13.97 | 0.07% | 53,459 |
| Apr 14, 2026 | 14.40 | 14.40 | 13.96 | 13.96 | 13.96 | -3.72% | 46,826 |
| Apr 13, 2026 | 15.02 | 15.02 | 14.50 | 14.50 | 14.50 | -1.95% | 31,747 |
| Apr 10, 2026 | 14.67 | 14.92 | 14.62 | 14.79 | 14.79 | -0.71% | 65,716 |
| Apr 9, 2026 | 15.13 | 15.31 | 14.83 | 14.89 | 14.89 | 0.41% | 15,900 |
| Apr 8, 2026 | 14.62 | 15.28 | 14.35 | 14.83 | 14.83 | -10.97% | 34,203 |
| Apr 7, 2026 | 16.92 | 17.24 | 16.62 | 16.66 | 16.66 | -0.75% | 42,104 |
| Apr 6, 2026 | 16.89 | 16.93 | 16.63 | 16.79 | 16.79 | -1.66% | 38,379 |
| Apr 2, 2026 | 17.59 | 17.70 | 16.91 | 17.07 | 17.07 | 2.45% | 35,650 |
| Apr 1, 2026 | 16.65 | 16.79 | 16.33 | 16.66 | 16.66 | -1.41% | 72,421 |
| Mar 31, 2026 | 18.24 | 18.24 | 16.86 | 16.90 | 16.90 | -7.55% | 120,723 |
| Mar 30, 2026 | 17.82 | 18.49 | 17.82 | 18.28 | 18.28 | 1.39% | 25,537 |
| Mar 27, 2026 | 17.94 | 18.10 | 17.66 | 18.03 | 18.03 | 1.07% | 36,061 |
| Mar 26, 2026 | 17.29 | 17.84 | 17.19 | 17.84 | 17.84 | 6.95% | 43,829 |
| Mar 25, 2026 | 16.62 | 16.88 | 16.50 | 16.68 | 16.68 | -3.30% | 38,832 |
| Mar 24, 2026 | 17.36 | 17.47 | 17.06 | 17.25 | 17.23 | 2.86% | 29,150 |
| Mar 23, 2026 | 17.03 | 17.13 | 16.45 | 16.77 | 16.75 | -6.00% | 52,327 |
| Mar 20, 2026 | 17.20 | 17.95 | 17.13 | 17.84 | 17.82 | 6.44% | 61,462 |
| Mar 19, 2026 | 17.40 | 17.45 | 16.50 | 16.76 | 16.74 | 0.06% | 54,185 |
| Mar 18, 2026 | 16.20 | 16.75 | 16.15 | 16.75 | 16.73 | 4.56% | 41,031 |
| Mar 17, 2026 | 16.05 | 16.24 | 15.85 | 16.02 | 16.00 | -1.48% | 53,993 |
| Mar 16, 2026 | 16.43 | 16.48 | 16.14 | 16.26 | 16.24 | -5.60% | 652,287 |
| Mar 13, 2026 | 16.73 | 17.25 | 16.50 | 17.23 | 17.20 | 0.09% | 62,712 |
| Mar 12, 2026 | 16.56 | 17.41 | 16.56 | 17.21 | 17.19 | 6.70% | 59,209 |
| Mar 11, 2026 | 16.10 | 16.25 | 15.97 | 16.13 | 16.11 | -0.22% | 44,846 |
| Mar 10, 2026 | 16.15 | 16.27 | 15.68 | 16.17 | 16.15 | -0.48% | 28,694 |
| Mar 9, 2026 | 17.39 | 17.67 | 16.20 | 16.24 | 16.22 | -4.50% | 84,043 |
| Mar 6, 2026 | 17.22 | 17.40 | 16.78 | 17.01 | 16.99 | 1.37% | 29,026 |
| Mar 5, 2026 | 16.37 | 17.13 | 16.37 | 16.78 | 16.76 | 5.20% | 36,653 |
| Mar 4, 2026 | 16.37 | 16.39 | 15.76 | 15.95 | 15.93 | -2.39% | 25,838 |
| Mar 3, 2026 | 16.52 | 17.14 | 16.15 | 16.34 | 16.32 | 10.11% | 56,364 |
| Mar 2, 2026 | 14.97 | 15.06 | 14.69 | 14.84 | 14.82 | 3.34% | 38,424 |
| Feb 27, 2026 | 14.45 | 14.54 | 14.33 | 14.36 | 14.34 | 0.54% | 23,449 |
| Feb 26, 2026 | 14.08 | 14.51 | 14.05 | 14.28 | 14.26 | 1.80% | 29,642 |
| Feb 25, 2026 | 14.01 | 14.13 | 13.97 | 14.03 | 14.01 | -1.89% | 30,332 |
| Feb 24, 2026 | 14.60 | 14.60 | 14.21 | 14.30 | 14.28 | -3.18% | 24,621 |
| Feb 23, 2026 | 14.69 | 14.81 | 14.57 | 14.77 | 14.75 | 2.18% | 5,534 |
| Feb 20, 2026 | 15.15 | 15.15 | 14.45 | 14.45 | 14.44 | -4.34% | 15,503 |
| Feb 19, 2026 | 15.30 | 15.30 | 15.11 | 15.11 | 15.09 | 0.53% | 8,054 |
| Feb 18, 2026 | 14.88 | 15.04 | 14.88 | 15.03 | 15.01 | -0.79% | 10,433 |
| Feb 17, 2026 | 15.36 | 15.46 | 15.14 | 15.15 | 15.13 | 0.70% | 5,122 |
| Feb 13, 2026 | 15.27 | 15.42 | 15.04 | 15.04 | 15.03 | -0.63% | 4,594 |
| Feb 12, 2026 | 14.70 | 15.23 | 14.70 | 15.14 | 15.12 | 2.11% | 3,873 |
| Feb 11, 2026 | 14.95 | 15.10 | 14.80 | 14.83 | 14.81 | -2.90% | 5,595 |
| Feb 10, 2026 | 15.27 | 15.29 | 15.24 | 15.27 | 15.25 | -0.27% | 8,747 |
| Feb 9, 2026 | 15.50 | 15.50 | 15.29 | 15.31 | 15.29 | -1.68% | 5,290 |
| Feb 6, 2026 | 16.10 | 16.10 | 15.54 | 15.57 | 15.55 | -5.21% | 5,083 |
| Feb 5, 2026 | 16.20 | 16.49 | 16.20 | 16.43 | 16.41 | 0.98% | 8,865 |
| Feb 4, 2026 | 15.97 | 16.27 | 15.90 | 16.27 | 16.25 | 2.88% | 1,794 |
| Feb 3, 2026 | 15.90 | 15.90 | 15.81 | 15.81 | 15.79 | -1.35% | 3,790 |
| Feb 2, 2026 | 16.17 | 16.17 | 15.96 | 16.03 | 16.01 | -0.21% | 14,341 |
| Jan 30, 2026 | 15.81 | 16.14 | 15.81 | 16.06 | 16.04 | 4.45% | 9,623 |
| Jan 29, 2026 | 15.45 | 15.80 | 15.38 | 15.38 | 15.36 | 0.87% | 26,862 |
| Jan 28, 2026 | 15.23 | 15.43 | 15.22 | 15.25 | 15.23 | -1.31% | 5,428 |
| Jan 27, 2026 | 15.60 | 15.65 | 15.45 | 15.45 | 15.43 | -3.94% | 20,788 |
| Jan 26, 2026 | 16.12 | 16.12 | 15.96 | 16.08 | 16.06 | -0.20% | 12,952 |
| Jan 23, 2026 | 16.30 | 16.31 | 16.10 | 16.12 | 16.10 | -1.19% | 4,956 |
| Jan 22, 2026 | 16.42 | 16.42 | 16.20 | 16.31 | 16.29 | -1.58% | 21,891 |
| Jan 21, 2026 | 16.85 | 16.85 | 16.48 | 16.57 | 16.55 | -3.40% | 19,520 |
| Jan 20, 2026 | 17.08 | 17.17 | 16.93 | 17.16 | 17.13 | 2.00% | 41,754 |
| Jan 16, 2026 | 16.84 | 16.89 | 16.81 | 16.82 | 16.80 | 0.95% | 2,063 |
| Jan 15, 2026 | 16.74 | 16.74 | 16.53 | 16.66 | 16.64 | -1.20% | 10,266 |
| Jan 14, 2026 | 16.93 | 17.02 | 16.86 | 16.86 | 16.84 | -0.82% | 6,159 |
| Jan 13, 2026 | 17.05 | 17.05 | 16.97 | 17.00 | 16.98 | 1.50% | 4,203 |
| Jan 12, 2026 | 17.12 | 17.12 | 16.72 | 16.75 | 16.73 | -2.79% | 7,418 |
| Jan 9, 2026 | 17.28 | 17.28 | 17.23 | 17.23 | 17.21 | -0.86% | 2,974 |
| Jan 8, 2026 | 17.47 | 17.47 | 17.35 | 17.38 | 17.36 | -0.17% | 16,970 |
| Jan 7, 2026 | 17.23 | 17.42 | 17.23 | 17.41 | 17.39 | 1.81% | 20,548 |
| Jan 6, 2026 | 17.14 | 17.18 | 17.10 | 17.10 | 17.08 | -1.55% | 16,038 |
| Jan 5, 2026 | 17.65 | 17.65 | 17.37 | 17.37 | 17.35 | -2.25% | 14,753 |
| Jan 2, 2026 | 18.14 | 18.16 | 17.77 | 17.77 | 17.75 | -5.41% | 17,756 |
| Dec 31, 2025 | 18.64 | 18.80 | 18.64 | 18.79 | 18.76 | 0.64% | 3,773 |
| Dec 30, 2025 | 18.68 | 18.68 | 18.63 | 18.67 | 18.64 | -0.72% | 6,982 |
| Dec 29, 2025 | 18.85 | 18.87 | 18.79 | 18.80 | 18.78 | 0.54% | 3,982 |
| Dec 26, 2025 | 18.73 | 18.74 | 18.68 | 18.70 | 18.68 | -1.49% | 5,660 |
| Dec 24, 2025 | 18.95 | 18.98 | 18.95 | 18.98 | 18.96 | -1.67% | 1,363 |
| Dec 23, 2025 | 19.50 | 19.50 | 19.30 | 19.31 | 19.01 | -1.17% | 4,248 |
| Dec 22, 2025 | 19.52 | 19.58 | 19.52 | 19.54 | 19.23 | -0.94% | 6,313 |
| Dec 19, 2025 | 19.65 | 19.74 | 19.64 | 19.72 | 19.42 | -1.79% | 4,744 |
| Dec 18, 2025 | 20.03 | 20.10 | 20.03 | 20.08 | 19.77 | -2.37% | 2,346 |
| Dec 17, 2025 | 20.39 | 20.57 | 20.39 | 20.57 | 20.25 | 1.52% | 2,317 |
| Dec 16, 2025 | 20.40 | 20.40 | 20.25 | 20.26 | 19.95 | 1.15% | 6,018 |
| Dec 15, 2025 | 19.85 | 20.03 | 19.82 | 20.03 | 19.72 | 0.57% | 3,687 |
| Dec 12, 2025 | 19.70 | 19.92 | 19.70 | 19.92 | 19.61 | 2.47% | 8,193 |
| Dec 11, 2025 | 19.62 | 19.62 | 19.41 | 19.44 | 19.14 | 1.03% | 17,109 |
| Dec 10, 2025 | 19.58 | 19.58 | 19.23 | 19.24 | 18.94 | -2.23% | 8,300 |
| Dec 9, 2025 | 19.79 | 19.79 | 19.65 | 19.68 | 19.37 | 0.26% | 20,115 |
| Dec 8, 2025 | 19.50 | 19.69 | 19.50 | 19.62 | 19.32 | 0.49% | 20,440 |
| Dec 5, 2025 | 19.38 | 19.58 | 19.26 | 19.53 | 19.23 | -1.52% | 21,614 |
| Dec 4, 2025 | 19.86 | 19.86 | 19.80 | 19.83 | 19.52 | 0.16% | 9,060 |
| Dec 3, 2025 | 19.82 | 19.82 | 19.79 | 19.80 | 19.49 | -0.11% | 3,800 |