ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
20.53
-0.16 (-0.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
EUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.37 | 20.54 | 20.37 | 20.53 | 20.53 | -0.75% | 11,847 |
| Dec 4, 2025 | 20.63 | 20.70 | 20.58 | 20.69 | 20.69 | 0.49% | 46,158 |
| Dec 3, 2025 | 20.70 | 20.70 | 20.59 | 20.59 | 20.59 | -0.10% | 11,546 |
| Dec 2, 2025 | 20.62 | 20.64 | 20.58 | 20.61 | 20.61 | - | 41,339 |
| Dec 1, 2025 | 20.65 | 20.67 | 20.55 | 20.61 | 20.61 | -0.05% | 75,682 |
| Nov 28, 2025 | 20.63 | 20.65 | 20.61 | 20.62 | 20.62 | -0.09% | 3,167 |
| Nov 26, 2025 | 20.74 | 20.74 | 20.60 | 20.64 | 20.64 | -0.80% | 3,055 |
| Nov 25, 2025 | 20.83 | 20.94 | 20.74 | 20.81 | 20.80 | -0.06% | 5,172 |
| Nov 24, 2025 | 21.01 | 21.01 | 20.80 | 20.82 | 20.82 | -1.44% | 75,747 |
| Nov 21, 2025 | 21.30 | 21.33 | 21.04 | 21.12 | 21.12 | 0.21% | 11,011 |
| Nov 20, 2025 | 20.65 | 21.08 | 20.65 | 21.08 | 21.08 | 1.40% | 16,634 |
| Nov 19, 2025 | 20.72 | 20.86 | 20.72 | 20.79 | 20.79 | 0.53% | 7,341 |
| Nov 18, 2025 | 20.71 | 20.81 | 20.64 | 20.68 | 20.68 | 0.37% | 12,359 |
| Nov 17, 2025 | 20.49 | 20.60 | 20.35 | 20.60 | 20.60 | 1.28% | 3,900 |
| Nov 14, 2025 | 20.56 | 20.56 | 20.30 | 20.34 | 20.34 | -0.17% | 4,546 |
| Nov 13, 2025 | 20.29 | 20.39 | 20.29 | 20.38 | 20.37 | 1.20% | 10,016 |
| Nov 12, 2025 | 20.15 | 20.16 | 20.11 | 20.13 | 20.13 | 0.25% | 11,510 |
| Nov 11, 2025 | 20.07 | 20.15 | 20.04 | 20.08 | 20.08 | -0.14% | 28,352 |
| Nov 10, 2025 | 20.22 | 20.22 | 20.10 | 20.11 | 20.11 | -1.95% | 32,327 |
| Nov 7, 2025 | 20.67 | 20.71 | 20.51 | 20.51 | 20.51 | 0.44% | 6,488 |
| Nov 6, 2025 | 20.36 | 20.43 | 20.35 | 20.42 | 20.42 | 0.71% | 32,900 |
| Nov 5, 2025 | 20.50 | 20.50 | 20.20 | 20.28 | 20.28 | -0.94% | 69,136 |
| Nov 4, 2025 | 20.37 | 20.47 | 20.28 | 20.47 | 20.47 | 1.96% | 34,249 |
| Nov 3, 2025 | 20.06 | 20.13 | 20.03 | 20.08 | 20.08 | -0.73% | 8,776 |
| Oct 31, 2025 | 20.25 | 20.25 | 20.17 | 20.23 | 20.22 | 0.20% | 9,494 |
| Oct 30, 2025 | 20.08 | 20.19 | 20.08 | 20.18 | 20.18 | 0.97% | 5,377 |
| Oct 29, 2025 | 19.81 | 20.04 | 19.81 | 19.99 | 19.99 | -0.23% | 33,978 |
| Oct 28, 2025 | 20.09 | 20.17 | 20.01 | 20.04 | 20.04 | -0.09% | 102,956 |
| Oct 27, 2025 | 20.08 | 20.10 | 20.03 | 20.06 | 20.06 | -0.94% | 46,056 |
| Oct 24, 2025 | 20.22 | 20.26 | 20.21 | 20.25 | 20.25 | -0.61% | 5,044 |
| Oct 23, 2025 | 20.44 | 20.44 | 20.34 | 20.37 | 20.37 | -0.95% | 2,315 |
| Oct 22, 2025 | 20.53 | 20.64 | 20.49 | 20.57 | 20.57 | 0.17% | 2,363 |
| Oct 21, 2025 | 20.42 | 20.53 | 20.42 | 20.53 | 20.53 | 1.13% | 4,846 |
| Oct 20, 2025 | 20.49 | 20.49 | 20.21 | 20.30 | 20.30 | -1.42% | 8,194 |
| Oct 17, 2025 | 20.65 | 20.65 | 20.54 | 20.59 | 20.59 | 0.11% | 2,826 |
| Oct 16, 2025 | 20.45 | 20.61 | 20.43 | 20.57 | 20.57 | -0.63% | 7,458 |
| Oct 15, 2025 | 20.71 | 20.71 | 20.66 | 20.70 | 20.70 | -1.43% | 5,227 |
| Oct 14, 2025 | 21.19 | 21.19 | 20.89 | 21.00 | 21.00 | 0.85% | 46,343 |
| Oct 13, 2025 | 20.87 | 20.87 | 20.78 | 20.82 | 20.82 | -3.00% | 12,844 |
| Oct 10, 2025 | 20.71 | 21.51 | 20.64 | 21.47 | 21.47 | 3.70% | 51,101 |
| Oct 9, 2025 | 20.62 | 20.75 | 20.62 | 20.70 | 20.70 | 0.78% | 6,434 |
| Oct 8, 2025 | 20.61 | 20.61 | 20.48 | 20.54 | 20.54 | -0.66% | 2,900 |
| Oct 7, 2025 | 20.44 | 20.69 | 20.44 | 20.68 | 20.68 | 1.01% | 23,670 |
| Oct 6, 2025 | 20.49 | 20.51 | 20.44 | 20.47 | 20.47 | -0.44% | 13,749 |
| Oct 3, 2025 | 20.55 | 20.60 | 20.54 | 20.56 | 20.56 | -0.24% | 5,016 |
| Oct 2, 2025 | 20.56 | 20.67 | 20.56 | 20.61 | 20.61 | -0.62% | 2,625 |
| Oct 1, 2025 | 20.70 | 20.79 | 20.69 | 20.74 | 20.74 | -0.76% | 13,916 |
| Sep 30, 2025 | 20.92 | 20.92 | 20.85 | 20.90 | 20.90 | -0.24% | 5,431 |
| Sep 29, 2025 | 20.91 | 20.99 | 20.91 | 20.95 | 20.95 | -0.88% | 10,917 |
| Sep 26, 2025 | 21.22 | 21.26 | 21.12 | 21.13 | 21.13 | 0.33% | 6,536 |
| Sep 25, 2025 | 21.11 | 21.14 | 21.04 | 21.06 | 21.06 | 0.73% | 5,775 |
| Sep 24, 2025 | 20.86 | 21.02 | 20.86 | 20.91 | 20.91 | -1.09% | 18,808 |
| Sep 23, 2025 | 21.01 | 21.14 | 21.01 | 21.14 | 20.91 | 0.14% | 18,217 |
| Sep 22, 2025 | 21.18 | 21.18 | 21.10 | 21.11 | 20.88 | -0.56% | 12,512 |
| Sep 19, 2025 | 21.22 | 21.24 | 21.19 | 21.23 | 21.00 | 0.29% | 14,159 |
| Sep 18, 2025 | 21.24 | 21.24 | 21.16 | 21.17 | 20.94 | 0.29% | 4,984 |
| Sep 17, 2025 | 20.98 | 21.12 | 20.98 | 21.11 | 20.88 | -0.44% | 13,066 |
| Sep 16, 2025 | 21.21 | 21.28 | 21.17 | 21.20 | 20.97 | -0.84% | 1,195 |
| Sep 15, 2025 | 21.31 | 21.39 | 21.31 | 21.38 | 21.15 | -0.50% | 20,873 |
| Sep 12, 2025 | 21.41 | 21.50 | 21.41 | 21.49 | 21.26 | 0.32% | 24,647 |
| Sep 11, 2025 | 21.66 | 21.66 | 21.42 | 21.42 | 21.19 | -1.70% | 98,846 |
| Sep 10, 2025 | 21.72 | 21.83 | 21.68 | 21.79 | 21.56 | -0.91% | 48,523 |
| Sep 9, 2025 | 21.91 | 21.99 | 21.91 | 21.99 | 21.75 | -0.32% | 151,897 |
| Sep 8, 2025 | 22.08 | 22.11 | 22.04 | 22.06 | 21.82 | -0.94% | 3,340 |
| Sep 5, 2025 | 22.28 | 22.29 | 22.20 | 22.27 | 22.03 | -1.08% | 16,915 |
| Sep 4, 2025 | 22.51 | 22.59 | 22.47 | 22.51 | 22.27 | 0.37% | 3,470 |
| Sep 3, 2025 | 22.40 | 22.49 | 22.39 | 22.43 | 22.19 | -0.40% | 10,381 |
| Sep 2, 2025 | 22.63 | 22.63 | 22.47 | 22.52 | 22.28 | 0.22% | 14,151 |
| Aug 29, 2025 | 22.53 | 22.53 | 22.42 | 22.47 | 22.23 | 0.41% | 7,857 |
| Aug 28, 2025 | 22.37 | 22.39 | 22.34 | 22.38 | 22.14 | -0.23% | 8,268 |
| Aug 27, 2025 | 22.52 | 22.52 | 22.40 | 22.43 | 22.19 | 0.62% | 3,059 |
| Aug 26, 2025 | 22.22 | 22.31 | 22.22 | 22.29 | 22.05 | 0.29% | 13,166 |
| Aug 25, 2025 | 22.09 | 22.25 | 22.09 | 22.23 | 21.99 | 0.57% | 130,967 |
| Aug 22, 2025 | 22.42 | 22.49 | 22.10 | 22.10 | 21.86 | -2.04% | 30,039 |
| Aug 21, 2025 | 22.52 | 22.98 | 22.52 | 22.56 | 22.32 | 0.04% | 70,778 |
| Aug 20, 2025 | 22.47 | 22.56 | 22.44 | 22.55 | 22.31 | 0.49% | 124,678 |
| Aug 19, 2025 | 22.33 | 22.44 | 22.33 | 22.44 | 22.20 | 0.52% | 23,720 |
| Aug 18, 2025 | 22.30 | 22.34 | 22.30 | 22.32 | 22.08 | -0.34% | 3,738 |
| Aug 15, 2025 | 22.35 | 22.42 | 22.35 | 22.40 | 22.16 | -0.18% | 9,129 |
| Aug 14, 2025 | 22.41 | 22.48 | 22.23 | 22.44 | 22.20 | 1.40% | 37,341 |
| Aug 13, 2025 | 22.18 | 22.18 | 22.09 | 22.13 | 21.89 | -1.27% | 16,211 |
| Aug 12, 2025 | 22.52 | 22.52 | 22.39 | 22.42 | 22.17 | -1.09% | 17,341 |
| Aug 11, 2025 | 22.58 | 22.69 | 22.58 | 22.66 | 22.42 | 0.23% | 15,686 |
| Aug 8, 2025 | 22.61 | 22.64 | 22.60 | 22.61 | 22.37 | 0.04% | 18,285 |
| Aug 7, 2025 | 22.62 | 22.62 | 22.60 | 22.60 | 22.36 | -0.65% | 629 |
| Aug 6, 2025 | 22.87 | 22.87 | 22.72 | 22.75 | 22.51 | -0.25% | 3,213 |
| Aug 5, 2025 | 22.90 | 22.90 | 22.78 | 22.81 | 22.56 | -0.60% | 2,706 |
| Aug 4, 2025 | 22.96 | 22.97 | 22.89 | 22.95 | 22.70 | -0.93% | 4,741 |
| Aug 1, 2025 | 23.09 | 23.27 | 22.98 | 23.16 | 22.91 | 0.88% | 23,540 |
| Jul 31, 2025 | 22.88 | 22.99 | 22.82 | 22.96 | 22.71 | 0.61% | 24,435 |
| Jul 30, 2025 | 22.74 | 22.87 | 22.72 | 22.82 | 22.57 | 0.22% | 12,639 |
| Jul 29, 2025 | 22.61 | 22.77 | 22.59 | 22.77 | 22.53 | 0.49% | 23,145 |
| Jul 28, 2025 | 22.63 | 22.71 | 22.63 | 22.66 | 22.42 | 0.89% | 14,351 |
| Jul 25, 2025 | 22.56 | 22.56 | 22.46 | 22.46 | 22.22 | 0.15% | 10,067 |
| Jul 24, 2025 | 22.38 | 22.47 | 22.36 | 22.43 | 22.19 | 0.48% | 17,882 |
| Jul 23, 2025 | 22.36 | 22.37 | 22.29 | 22.32 | 22.08 | -1.13% | 37,891 |
| Jul 22, 2025 | 22.65 | 22.65 | 22.52 | 22.58 | 22.33 | 0.20% | 9,743 |
| Jul 21, 2025 | 22.56 | 22.58 | 22.44 | 22.53 | 22.29 | -0.75% | 16,609 |
| Jul 18, 2025 | 22.64 | 22.72 | 22.64 | 22.70 | 22.46 | 0.27% | 6,742 |
| Jul 17, 2025 | 22.71 | 22.71 | 22.62 | 22.64 | 22.40 | -0.55% | 7,338 |