ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
19.16
+0.10 (0.52%)
Mar 6, 2026, 4:00 PM EST - Market closed
EUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.38 | 19.40 | 19.09 | 19.16 | 19.16 | 0.52% | 61,280 |
| Mar 5, 2026 | 18.93 | 19.30 | 18.79 | 19.06 | 19.06 | 2.92% | 308,999 |
| Mar 4, 2026 | 20.57 | 20.57 | 18.46 | 18.52 | 18.52 | -1.70% | 298,099 |
| Mar 3, 2026 | 18.99 | 19.32 | 18.74 | 18.84 | 18.84 | 5.13% | 148,411 |
| Mar 2, 2026 | 18.12 | 18.12 | 17.85 | 17.92 | 17.92 | 1.70% | 42,549 |
| Feb 27, 2026 | 17.71 | 17.74 | 17.62 | 17.62 | 17.62 | 0.11% | 48,738 |
| Feb 26, 2026 | 17.41 | 17.75 | 17.41 | 17.60 | 17.60 | 1.03% | 75,092 |
| Feb 25, 2026 | 17.37 | 17.48 | 17.37 | 17.42 | 17.42 | -1.19% | 21,636 |
| Feb 24, 2026 | 17.67 | 17.73 | 17.55 | 17.63 | 17.63 | -1.29% | 37,634 |
| Feb 23, 2026 | 17.76 | 17.94 | 17.73 | 17.86 | 17.86 | 1.02% | 22,995 |
| Feb 20, 2026 | 18.09 | 18.09 | 17.68 | 17.68 | 17.68 | -2.05% | 30,653 |
| Feb 19, 2026 | 18.12 | 18.15 | 18.03 | 18.05 | 18.05 | 0.22% | 43,261 |
| Feb 18, 2026 | 18.05 | 18.07 | 17.92 | 18.01 | 18.01 | -0.55% | 297,926 |
| Feb 17, 2026 | 18.12 | 18.28 | 18.05 | 18.11 | 18.11 | 0.44% | 34,315 |
| Feb 13, 2026 | 18.23 | 18.23 | 18.01 | 18.03 | 18.03 | -0.34% | 7,285 |
| Feb 12, 2026 | 17.82 | 18.13 | 17.82 | 18.09 | 18.09 | 1.17% | 11,637 |
| Feb 11, 2026 | 18.09 | 18.09 | 17.88 | 17.88 | 17.88 | -1.51% | 23,022 |
| Feb 10, 2026 | 18.15 | 18.16 | 18.11 | 18.16 | 18.16 | -0.18% | 18,843 |
| Feb 9, 2026 | 18.36 | 18.36 | 18.16 | 18.19 | 18.19 | -0.74% | 147,440 |
| Feb 6, 2026 | 18.51 | 18.54 | 18.32 | 18.33 | 18.33 | -2.68% | 117,667 |
| Feb 5, 2026 | 18.84 | 18.91 | 18.68 | 18.83 | 18.83 | 0.48% | 74,664 |
| Feb 4, 2026 | 18.40 | 18.80 | 18.40 | 18.74 | 18.74 | 1.46% | 18,493 |
| Feb 3, 2026 | 18.37 | 18.64 | 18.34 | 18.47 | 18.47 | -0.38% | 62,415 |
| Feb 2, 2026 | 18.81 | 18.81 | 18.52 | 18.54 | 18.54 | -0.38% | 282,267 |
| Jan 30, 2026 | 19.19 | 19.19 | 18.36 | 18.61 | 18.61 | 2.08% | 144,030 |
| Jan 29, 2026 | 18.20 | 18.46 | 18.20 | 18.23 | 18.23 | 0.66% | 342,673 |
| Jan 28, 2026 | 18.06 | 18.21 | 17.84 | 18.11 | 18.11 | -0.22% | 104,948 |
| Jan 27, 2026 | 18.35 | 18.40 | 18.15 | 18.15 | 18.15 | -2.47% | 162,910 |
| Jan 26, 2026 | 18.74 | 18.74 | 18.52 | 18.61 | 18.61 | -0.05% | 221,550 |
| Jan 23, 2026 | 18.78 | 18.78 | 18.61 | 18.62 | 18.62 | -0.59% | 163,274 |
| Jan 22, 2026 | 18.81 | 18.81 | 18.64 | 18.73 | 18.73 | -0.74% | 35,355 |
| Jan 21, 2026 | 18.98 | 19.02 | 18.82 | 18.87 | 18.87 | -1.75% | 23,066 |
| Jan 20, 2026 | 19.14 | 19.22 | 19.06 | 19.21 | 19.21 | 1.03% | 30,811 |
| Jan 16, 2026 | 18.99 | 19.10 | 18.99 | 19.01 | 19.01 | 0.43% | 34,131 |
| Jan 15, 2026 | 18.97 | 18.97 | 18.86 | 18.93 | 18.93 | -0.54% | 13,998 |
| Jan 14, 2026 | 19.09 | 19.13 | 19.03 | 19.03 | 19.03 | -0.47% | 37,633 |
| Jan 13, 2026 | 19.05 | 19.15 | 19.02 | 19.12 | 19.12 | 0.79% | 24,886 |
| Jan 12, 2026 | 19.17 | 19.19 | 18.96 | 18.97 | 18.97 | -1.25% | 123,065 |
| Jan 9, 2026 | 19.35 | 19.36 | 19.21 | 19.21 | 19.21 | -0.67% | 179,246 |
| Jan 8, 2026 | 19.37 | 19.40 | 19.32 | 19.34 | 19.34 | 0.05% | 56,144 |
| Jan 7, 2026 | 19.23 | 19.34 | 19.23 | 19.33 | 19.33 | 0.83% | 111,174 |
| Jan 6, 2026 | 19.17 | 19.21 | 19.13 | 19.17 | 19.17 | -0.73% | 48,101 |
| Jan 5, 2026 | 19.39 | 19.48 | 19.31 | 19.31 | 19.31 | -1.28% | 13,895 |
| Jan 2, 2026 | 19.65 | 19.67 | 19.52 | 19.56 | 19.56 | -2.59% | 26,557 |
| Dec 31, 2025 | 20.03 | 20.30 | 20.03 | 20.08 | 20.08 | 0.25% | 19,331 |
| Dec 30, 2025 | 20.04 | 20.05 | 19.98 | 20.03 | 20.03 | -0.35% | 33,706 |
| Dec 29, 2025 | 20.13 | 20.21 | 20.09 | 20.10 | 20.10 | 0.25% | 73,642 |
| Dec 26, 2025 | 20.09 | 20.09 | 20.00 | 20.05 | 20.05 | -0.59% | 220,984 |
| Dec 24, 2025 | 20.16 | 20.19 | 20.15 | 20.17 | 20.17 | -1.04% | 3,767 |
| Dec 23, 2025 | 20.50 | 20.51 | 20.38 | 20.38 | 20.19 | -0.66% | 7,969 |
| Dec 22, 2025 | 20.53 | 20.54 | 20.51 | 20.52 | 20.32 | -0.39% | 27,552 |
| Dec 19, 2025 | 20.66 | 20.66 | 20.56 | 20.60 | 20.40 | -1.03% | 60,474 |
| Dec 18, 2025 | 20.79 | 20.82 | 20.70 | 20.81 | 20.61 | -0.98% | 15,876 |
| Dec 17, 2025 | 20.76 | 21.05 | 20.71 | 21.02 | 20.82 | 0.72% | 121,557 |
| Dec 16, 2025 | 20.91 | 20.98 | 20.65 | 20.87 | 20.67 | 0.43% | 60,583 |
| Dec 15, 2025 | 20.62 | 20.78 | 20.62 | 20.78 | 20.58 | 0.41% | 94,556 |
| Dec 12, 2025 | 20.44 | 20.73 | 20.44 | 20.70 | 20.50 | 1.39% | 6,999 |
| Dec 11, 2025 | 20.50 | 20.50 | 20.39 | 20.41 | 20.21 | 0.35% | 4,451 |
| Dec 10, 2025 | 20.55 | 20.55 | 20.28 | 20.34 | 20.14 | -1.41% | 16,962 |
| Dec 9, 2025 | 20.61 | 20.65 | 20.57 | 20.63 | 20.43 | 0.42% | 15,106 |
| Dec 8, 2025 | 20.46 | 20.60 | 20.46 | 20.54 | 20.35 | 0.05% | 19,603 |
| Dec 5, 2025 | 20.37 | 20.54 | 20.37 | 20.53 | 20.34 | -0.75% | 11,847 |
| Dec 4, 2025 | 20.63 | 20.70 | 20.58 | 20.69 | 20.49 | 0.49% | 46,158 |
| Dec 3, 2025 | 20.70 | 20.70 | 20.59 | 20.59 | 20.39 | -0.10% | 11,546 |
| Dec 2, 2025 | 20.62 | 20.64 | 20.58 | 20.61 | 20.41 | - | 41,339 |
| Dec 1, 2025 | 20.65 | 20.67 | 20.55 | 20.61 | 20.41 | -0.05% | 75,682 |
| Nov 28, 2025 | 20.63 | 20.65 | 20.61 | 20.62 | 20.42 | -0.09% | 3,167 |
| Nov 26, 2025 | 20.74 | 20.74 | 20.60 | 20.64 | 20.44 | -0.80% | 3,055 |
| Nov 25, 2025 | 20.83 | 20.94 | 20.74 | 20.81 | 20.60 | -0.06% | 5,172 |
| Nov 24, 2025 | 21.01 | 21.01 | 20.80 | 20.82 | 20.62 | -1.44% | 75,747 |
| Nov 21, 2025 | 21.30 | 21.33 | 21.04 | 21.12 | 20.92 | 0.21% | 11,011 |
| Nov 20, 2025 | 20.65 | 21.08 | 20.65 | 21.08 | 20.87 | 1.40% | 16,634 |
| Nov 19, 2025 | 20.72 | 20.86 | 20.72 | 20.79 | 20.59 | 0.53% | 7,341 |
| Nov 18, 2025 | 20.71 | 20.81 | 20.64 | 20.68 | 20.48 | 0.37% | 12,359 |
| Nov 17, 2025 | 20.49 | 20.60 | 20.35 | 20.60 | 20.40 | 1.28% | 3,900 |
| Nov 14, 2025 | 20.56 | 20.56 | 20.30 | 20.34 | 20.14 | -0.17% | 4,546 |
| Nov 13, 2025 | 20.29 | 20.39 | 20.29 | 20.38 | 20.18 | 1.20% | 10,016 |
| Nov 12, 2025 | 20.15 | 20.16 | 20.11 | 20.13 | 19.94 | 0.25% | 11,510 |
| Nov 11, 2025 | 20.07 | 20.15 | 20.04 | 20.08 | 19.89 | -0.14% | 28,352 |
| Nov 10, 2025 | 20.22 | 20.22 | 20.10 | 20.11 | 19.92 | -1.95% | 32,327 |
| Nov 7, 2025 | 20.67 | 20.71 | 20.51 | 20.51 | 20.31 | 0.44% | 6,488 |
| Nov 6, 2025 | 20.36 | 20.43 | 20.35 | 20.42 | 20.22 | 0.71% | 32,900 |
| Nov 5, 2025 | 20.50 | 20.50 | 20.20 | 20.28 | 20.08 | -0.94% | 69,136 |
| Nov 4, 2025 | 20.37 | 20.47 | 20.28 | 20.47 | 20.27 | 1.96% | 34,249 |
| Nov 3, 2025 | 20.06 | 20.13 | 20.03 | 20.08 | 19.88 | -0.73% | 8,776 |
| Oct 31, 2025 | 20.25 | 20.25 | 20.17 | 20.23 | 20.03 | 0.20% | 9,494 |
| Oct 30, 2025 | 20.08 | 20.19 | 20.08 | 20.18 | 19.99 | 0.97% | 5,377 |
| Oct 29, 2025 | 19.81 | 20.04 | 19.81 | 19.99 | 19.80 | -0.23% | 33,978 |
| Oct 28, 2025 | 20.09 | 20.17 | 20.01 | 20.04 | 19.84 | -0.09% | 102,956 |
| Oct 27, 2025 | 20.08 | 20.10 | 20.03 | 20.06 | 19.86 | -0.94% | 46,056 |
| Oct 24, 2025 | 20.22 | 20.26 | 20.21 | 20.25 | 20.05 | -0.61% | 5,044 |
| Oct 23, 2025 | 20.44 | 20.44 | 20.34 | 20.37 | 20.17 | -0.95% | 2,315 |
| Oct 22, 2025 | 20.53 | 20.64 | 20.49 | 20.57 | 20.37 | 0.17% | 2,363 |
| Oct 21, 2025 | 20.42 | 20.53 | 20.42 | 20.53 | 20.33 | 1.13% | 4,846 |
| Oct 20, 2025 | 20.49 | 20.49 | 20.21 | 20.30 | 20.10 | -1.42% | 8,194 |
| Oct 17, 2025 | 20.65 | 20.65 | 20.54 | 20.59 | 20.40 | 0.11% | 2,826 |
| Oct 16, 2025 | 20.45 | 20.61 | 20.43 | 20.57 | 20.37 | -0.63% | 7,458 |
| Oct 15, 2025 | 20.71 | 20.71 | 20.66 | 20.70 | 20.50 | -1.43% | 5,227 |
| Oct 14, 2025 | 21.19 | 21.19 | 20.89 | 21.00 | 20.80 | 0.85% | 46,343 |
| Oct 13, 2025 | 20.87 | 20.87 | 20.78 | 20.82 | 20.62 | -3.00% | 12,844 |