ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
17.29
+0.18 (1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
17.29
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
EUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.34 | 17.40 | 17.18 | 17.35 | - | 1.40% | 53,812 |
| Apr 27, 2026 | 17.03 | 17.13 | 17.03 | 17.11 | 17.11 | 0.12% | 46,248 |
| Apr 24, 2026 | 17.24 | 17.24 | 17.06 | 17.09 | 17.09 | -2.18% | 57,037 |
| Apr 23, 2026 | 17.33 | 17.58 | 17.27 | 17.47 | 17.47 | 1.81% | 152,765 |
| Apr 22, 2026 | 17.27 | 17.32 | 17.16 | 17.16 | 17.16 | -1.83% | 83,134 |
| Apr 21, 2026 | 17.21 | 17.52 | 17.18 | 17.48 | 17.48 | 1.57% | 179,637 |
| Apr 20, 2026 | 17.27 | 17.31 | 17.21 | 17.21 | 17.21 | 0.47% | 79,310 |
| Apr 17, 2026 | 17.12 | 17.16 | 16.94 | 17.13 | 17.13 | -1.78% | 124,865 |
| Apr 16, 2026 | 17.43 | 17.52 | 17.36 | 17.44 | 17.44 | -0.46% | 57,944 |
| Apr 15, 2026 | 17.55 | 17.57 | 17.44 | 17.52 | 17.52 | 0.29% | 170,450 |
| Apr 14, 2026 | 17.66 | 17.67 | 17.47 | 17.47 | 17.47 | -1.91% | 71,876 |
| Apr 13, 2026 | 18.14 | 18.14 | 17.80 | 17.81 | 17.81 | -1.06% | 132,787 |
| Apr 10, 2026 | 17.95 | 18.02 | 17.88 | 18.00 | 18.00 | -0.39% | 75,564 |
| Apr 9, 2026 | 18.20 | 18.28 | 17.99 | 18.07 | 18.07 | 0.56% | 234,669 |
| Apr 8, 2026 | 17.83 | 18.19 | 17.81 | 17.97 | 17.97 | -5.57% | 265,774 |
| Apr 7, 2026 | 19.11 | 19.36 | 19.02 | 19.03 | 19.03 | -0.26% | 78,837 |
| Apr 6, 2026 | 19.09 | 19.17 | 18.99 | 19.08 | 19.08 | -1.04% | 284,908 |
| Apr 2, 2026 | 19.62 | 19.66 | 19.11 | 19.28 | 19.28 | 1.10% | 167,030 |
| Apr 1, 2026 | 19.05 | 19.12 | 18.86 | 19.07 | 19.07 | -0.68% | 565,956 |
| Mar 31, 2026 | 19.89 | 19.89 | 19.18 | 19.20 | 19.20 | -3.76% | 303,902 |
| Mar 30, 2026 | 19.68 | 20.06 | 19.68 | 19.95 | 19.95 | 0.81% | 284,705 |
| Mar 27, 2026 | 19.74 | 19.85 | 19.60 | 19.79 | 19.79 | 0.35% | 347,994 |
| Mar 26, 2026 | 19.36 | 19.79 | 19.32 | 19.72 | 19.72 | 3.63% | 771,286 |
| Mar 25, 2026 | 19.10 | 19.39 | 18.92 | 19.03 | 19.03 | -1.93% | 128,216 |
| Mar 24, 2026 | 19.53 | 19.56 | 19.30 | 19.41 | 19.33 | 1.33% | 264,570 |
| Mar 23, 2026 | 19.32 | 19.41 | 18.98 | 19.15 | 19.07 | -3.04% | 206,662 |
| Mar 20, 2026 | 19.31 | 19.80 | 19.28 | 19.75 | 19.67 | 3.51% | 205,445 |
| Mar 19, 2026 | 19.52 | 19.52 | 18.99 | 19.08 | 19.00 | 0.05% | 172,974 |
| Mar 18, 2026 | 18.82 | 19.09 | 18.75 | 19.07 | 18.99 | 2.03% | 84,280 |
| Mar 17, 2026 | 18.65 | 18.78 | 18.62 | 18.69 | 18.61 | -0.64% | 59,841 |
| Mar 16, 2026 | 18.94 | 18.94 | 18.74 | 18.81 | 18.73 | -2.84% | 175,113 |
| Mar 13, 2026 | 19.09 | 19.44 | 18.95 | 19.36 | 19.28 | 0.36% | 272,661 |
| Mar 12, 2026 | 18.95 | 19.32 | 18.95 | 19.29 | 19.21 | 3.21% | 126,294 |
| Mar 11, 2026 | 18.75 | 18.84 | 18.63 | 18.69 | 18.61 | -0.16% | 77,757 |
| Mar 10, 2026 | 18.77 | 18.85 | 18.37 | 18.72 | 18.64 | -0.53% | 120,361 |
| Mar 9, 2026 | 19.43 | 19.52 | 18.76 | 18.82 | 18.74 | -1.77% | 75,149 |
| Mar 6, 2026 | 19.38 | 19.40 | 19.09 | 19.16 | 19.08 | 0.52% | 61,280 |
| Mar 5, 2026 | 18.93 | 19.30 | 18.79 | 19.06 | 18.98 | 2.92% | 309,099 |
| Mar 4, 2026 | 20.57 | 20.57 | 18.46 | 18.52 | 18.45 | -1.70% | 298,423 |
| Mar 3, 2026 | 18.99 | 19.32 | 18.74 | 18.84 | 18.76 | 5.13% | 149,431 |
| Mar 2, 2026 | 18.12 | 18.12 | 17.85 | 17.92 | 17.85 | 1.70% | 42,549 |
| Feb 27, 2026 | 17.71 | 17.74 | 17.62 | 17.62 | 17.55 | 0.11% | 48,738 |
| Feb 26, 2026 | 17.41 | 17.75 | 17.41 | 17.60 | 17.53 | 1.03% | 75,092 |
| Feb 25, 2026 | 17.37 | 17.48 | 17.37 | 17.42 | 17.35 | -1.19% | 21,637 |
| Feb 24, 2026 | 17.67 | 17.73 | 17.55 | 17.63 | 17.56 | -1.29% | 37,634 |
| Feb 23, 2026 | 17.76 | 17.94 | 17.73 | 17.86 | 17.79 | 1.02% | 22,995 |
| Feb 20, 2026 | 18.09 | 18.09 | 17.68 | 17.68 | 17.61 | -2.05% | 30,653 |
| Feb 19, 2026 | 18.12 | 18.15 | 18.03 | 18.05 | 17.98 | 0.22% | 43,331 |
| Feb 18, 2026 | 18.05 | 18.07 | 17.92 | 18.01 | 17.94 | -0.55% | 297,926 |
| Feb 17, 2026 | 18.12 | 18.28 | 18.05 | 18.11 | 18.04 | 0.44% | 34,315 |
| Feb 13, 2026 | 18.23 | 18.23 | 18.01 | 18.03 | 17.96 | -0.34% | 7,285 |
| Feb 12, 2026 | 17.82 | 18.13 | 17.82 | 18.09 | 18.02 | 1.17% | 11,637 |
| Feb 11, 2026 | 18.09 | 18.09 | 17.88 | 17.88 | 17.81 | -1.51% | 23,022 |
| Feb 10, 2026 | 18.15 | 18.16 | 18.11 | 18.16 | 18.08 | -0.18% | 18,843 |
| Feb 9, 2026 | 18.36 | 18.36 | 18.16 | 18.19 | 18.12 | -0.74% | 147,440 |
| Feb 6, 2026 | 18.51 | 18.54 | 18.32 | 18.33 | 18.25 | -2.68% | 117,667 |
| Feb 5, 2026 | 18.84 | 18.91 | 18.68 | 18.83 | 18.75 | 0.48% | 74,676 |
| Feb 4, 2026 | 18.40 | 18.80 | 18.40 | 18.74 | 18.66 | 1.46% | 18,503 |
| Feb 3, 2026 | 18.37 | 18.64 | 18.34 | 18.47 | 18.40 | -0.38% | 62,415 |
| Feb 2, 2026 | 18.81 | 18.81 | 18.52 | 18.54 | 18.47 | -0.38% | 282,267 |
| Jan 30, 2026 | 19.19 | 19.19 | 18.36 | 18.61 | 18.53 | 2.08% | 144,030 |
| Jan 29, 2026 | 18.20 | 18.46 | 18.20 | 18.23 | 18.16 | 0.66% | 342,673 |
| Jan 28, 2026 | 18.06 | 18.21 | 17.84 | 18.11 | 18.04 | -0.22% | 104,948 |
| Jan 27, 2026 | 18.35 | 18.40 | 18.15 | 18.15 | 18.08 | -2.47% | 162,910 |
| Jan 26, 2026 | 18.74 | 18.74 | 18.52 | 18.61 | 18.53 | -0.05% | 222,592 |
| Jan 23, 2026 | 18.78 | 18.78 | 18.61 | 18.62 | 18.54 | -0.59% | 163,274 |
| Jan 22, 2026 | 18.81 | 18.81 | 18.64 | 18.73 | 18.65 | -0.74% | 35,458 |
| Jan 21, 2026 | 18.98 | 19.02 | 18.82 | 18.87 | 18.79 | -1.75% | 23,066 |
| Jan 20, 2026 | 19.14 | 19.22 | 19.06 | 19.21 | 19.13 | 1.03% | 30,811 |
| Jan 16, 2026 | 18.99 | 19.10 | 18.99 | 19.01 | 18.93 | 0.43% | 34,131 |
| Jan 15, 2026 | 18.97 | 18.97 | 18.86 | 18.93 | 18.85 | -0.54% | 13,998 |
| Jan 14, 2026 | 19.09 | 19.13 | 19.03 | 19.03 | 18.95 | -0.47% | 37,633 |
| Jan 13, 2026 | 19.05 | 19.15 | 19.02 | 19.12 | 19.04 | 0.79% | 24,911 |
| Jan 12, 2026 | 19.17 | 19.19 | 18.96 | 18.97 | 18.89 | -1.25% | 123,303 |
| Jan 9, 2026 | 19.35 | 19.36 | 19.21 | 19.21 | 19.13 | -0.67% | 179,246 |
| Jan 8, 2026 | 19.37 | 19.40 | 19.32 | 19.34 | 19.26 | 0.05% | 56,144 |
| Jan 7, 2026 | 19.23 | 19.34 | 19.23 | 19.33 | 19.25 | 0.83% | 111,174 |
| Jan 6, 2026 | 19.17 | 19.21 | 19.13 | 19.17 | 19.09 | -0.73% | 48,101 |
| Jan 5, 2026 | 19.39 | 19.48 | 19.31 | 19.31 | 19.23 | -1.28% | 13,895 |
| Jan 2, 2026 | 19.65 | 19.67 | 19.52 | 19.56 | 19.48 | -2.59% | 26,557 |
| Dec 31, 2025 | 20.03 | 20.30 | 20.03 | 20.08 | 20.00 | 0.25% | 19,331 |
| Dec 30, 2025 | 20.04 | 20.05 | 19.98 | 20.03 | 19.95 | -0.35% | 33,706 |
| Dec 29, 2025 | 20.13 | 20.21 | 20.09 | 20.10 | 20.02 | 0.25% | 73,642 |
| Dec 26, 2025 | 20.09 | 20.09 | 20.00 | 20.05 | 19.97 | -0.59% | 220,984 |
| Dec 24, 2025 | 20.16 | 20.19 | 20.15 | 20.17 | 20.09 | -1.04% | 3,767 |
| Dec 23, 2025 | 20.50 | 20.51 | 20.38 | 20.38 | 20.11 | -0.66% | 7,969 |
| Dec 22, 2025 | 20.53 | 20.54 | 20.51 | 20.52 | 20.24 | -0.39% | 27,552 |
| Dec 19, 2025 | 20.66 | 20.66 | 20.56 | 20.60 | 20.32 | -1.03% | 60,474 |
| Dec 18, 2025 | 20.79 | 20.82 | 20.70 | 20.81 | 20.53 | -0.98% | 15,876 |
| Dec 17, 2025 | 20.76 | 21.05 | 20.71 | 21.02 | 20.73 | 0.72% | 121,557 |
| Dec 16, 2025 | 20.91 | 20.98 | 20.65 | 20.87 | 20.59 | 0.43% | 60,583 |
| Dec 15, 2025 | 20.62 | 20.78 | 20.62 | 20.78 | 20.50 | 0.41% | 94,556 |
| Dec 12, 2025 | 20.44 | 20.73 | 20.44 | 20.70 | 20.41 | 1.39% | 6,999 |
| Dec 11, 2025 | 20.50 | 20.50 | 20.39 | 20.41 | 20.13 | 0.35% | 4,451 |
| Dec 10, 2025 | 20.55 | 20.55 | 20.28 | 20.34 | 20.06 | -1.41% | 16,962 |
| Dec 9, 2025 | 20.61 | 20.65 | 20.57 | 20.63 | 20.35 | 0.42% | 15,106 |
| Dec 8, 2025 | 20.46 | 20.60 | 20.46 | 20.54 | 20.26 | 0.05% | 19,603 |
| Dec 5, 2025 | 20.37 | 20.54 | 20.37 | 20.53 | 20.25 | -0.75% | 11,847 |
| Dec 4, 2025 | 20.63 | 20.70 | 20.58 | 20.69 | 20.41 | 0.49% | 46,158 |
| Dec 3, 2025 | 20.70 | 20.70 | 20.59 | 20.59 | 20.31 | -0.10% | 11,546 |