ProShares UltraShort Euro (EUO)
NYSEARCA: EUO · Real-Time Price · USD
28.74
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
28.74
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EUO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.70 | 28.83 | 28.70 | 28.74 | 28.74 | 0.06% | 11,645 |
| Dec 4, 2025 | 28.59 | 28.76 | 28.59 | 28.72 | 28.72 | 0.29% | 15,472 |
| Dec 3, 2025 | 28.74 | 28.74 | 28.60 | 28.64 | 28.64 | -0.67% | 33,209 |
| Dec 2, 2025 | 28.86 | 28.99 | 28.83 | 28.83 | 28.83 | -0.34% | 40,594 |
| Dec 1, 2025 | 28.83 | 28.96 | 28.78 | 28.93 | 28.93 | -0.12% | 16,754 |
| Nov 28, 2025 | 29.07 | 29.15 | 28.96 | 28.96 | 28.96 | -0.19% | 6,187 |
| Nov 26, 2025 | 29.13 | 29.13 | 28.97 | 29.02 | 29.02 | -0.44% | 12,606 |
| Nov 25, 2025 | 29.23 | 29.23 | 29.07 | 29.15 | 29.15 | -0.65% | 14,240 |
| Nov 24, 2025 | 29.33 | 29.38 | 29.29 | 29.34 | 29.34 | -0.13% | 7,816 |
| Nov 21, 2025 | 29.37 | 29.46 | 29.35 | 29.38 | 29.38 | 0.28% | 12,933 |
| Nov 20, 2025 | 29.26 | 29.32 | 29.25 | 29.30 | 29.30 | 0.05% | 26,426 |
| Nov 19, 2025 | 29.17 | 29.32 | 29.12 | 29.28 | 29.28 | 0.80% | 29,893 |
| Nov 18, 2025 | 28.92 | 29.05 | 28.88 | 29.05 | 29.05 | 0.27% | 22,156 |
| Nov 17, 2025 | 28.99 | 29.00 | 28.92 | 28.97 | 28.97 | 0.70% | 19,997 |
| Nov 14, 2025 | 28.81 | 28.85 | 28.77 | 28.77 | 28.77 | 0.14% | 11,282 |
| Nov 13, 2025 | 28.77 | 28.82 | 28.65 | 28.73 | 28.73 | -0.84% | 21,714 |
| Nov 12, 2025 | 29.11 | 29.11 | 28.93 | 28.97 | 28.97 | -0.13% | 9,923 |
| Nov 11, 2025 | 28.93 | 29.01 | 28.86 | 29.01 | 29.01 | -0.26% | 22,869 |
| Nov 10, 2025 | 29.09 | 29.17 | 29.04 | 29.09 | 29.09 | 0.04% | 29,429 |
| Nov 7, 2025 | 29.00 | 29.11 | 28.93 | 29.07 | 29.07 | -0.10% | 34,904 |
| Nov 6, 2025 | 29.28 | 29.29 | 29.09 | 29.10 | 29.10 | -1.16% | 29,354 |
| Nov 5, 2025 | 29.48 | 29.52 | 29.06 | 29.45 | 29.45 | -0.21% | 15,958 |
| Nov 4, 2025 | 29.51 | 29.53 | 29.44 | 29.51 | 29.51 | 0.77% | 36,504 |
| Nov 3, 2025 | 29.35 | 29.36 | 29.20 | 29.28 | 29.28 | 0.11% | 28,471 |
| Oct 31, 2025 | 29.06 | 29.26 | 29.06 | 29.25 | 29.25 | 0.76% | 52,632 |
| Oct 30, 2025 | 28.92 | 29.03 | 28.92 | 29.03 | 29.03 | 0.87% | 27,051 |
| Oct 29, 2025 | 28.64 | 28.92 | 28.54 | 28.78 | 28.78 | 0.66% | 12,474 |
| Oct 28, 2025 | 28.67 | 28.67 | 28.50 | 28.59 | 28.59 | 0.14% | 10,587 |
| Oct 27, 2025 | 28.65 | 28.65 | 28.55 | 28.55 | 28.55 | -0.28% | 8,757 |
| Oct 24, 2025 | 28.65 | 28.72 | 28.58 | 28.63 | 28.63 | -0.26% | 8,672 |
| Oct 23, 2025 | 28.71 | 28.77 | 28.67 | 28.70 | 28.70 | -0.18% | 15,944 |
| Oct 22, 2025 | 28.86 | 28.86 | 28.67 | 28.76 | 28.76 | -0.10% | 26,930 |
| Oct 21, 2025 | 28.76 | 28.80 | 28.68 | 28.79 | 28.79 | 0.77% | 41,548 |
| Oct 20, 2025 | 28.52 | 28.57 | 28.47 | 28.57 | 28.57 | 0.62% | 17,243 |
| Oct 17, 2025 | 28.41 | 28.47 | 28.39 | 28.39 | 28.39 | 0.11% | 24,794 |
| Oct 16, 2025 | 28.52 | 28.52 | 28.29 | 28.36 | 28.36 | -0.76% | 28,692 |
| Oct 15, 2025 | 28.73 | 28.73 | 28.54 | 28.58 | 28.58 | -0.78% | 79,285 |
| Oct 14, 2025 | 28.94 | 28.95 | 28.72 | 28.80 | 28.80 | -0.55% | 79,627 |
| Oct 13, 2025 | 28.86 | 28.97 | 28.85 | 28.96 | 28.96 | 0.84% | 12,597 |
| Oct 10, 2025 | 28.97 | 28.97 | 28.60 | 28.72 | 28.72 | -1.00% | 62,012 |
| Oct 9, 2025 | 28.73 | 29.06 | 28.70 | 29.01 | 29.01 | 1.22% | 43,960 |
| Oct 8, 2025 | 28.60 | 28.78 | 28.60 | 28.66 | 28.66 | 0.70% | 57,874 |
| Oct 7, 2025 | 28.38 | 28.53 | 28.36 | 28.46 | 28.46 | 1.03% | 35,044 |
| Oct 6, 2025 | 28.30 | 28.30 | 28.16 | 28.17 | 28.17 | 0.42% | 16,407 |
| Oct 3, 2025 | 28.02 | 28.08 | 27.99 | 28.05 | 28.05 | -0.53% | 15,947 |
| Oct 2, 2025 | 28.09 | 28.31 | 28.09 | 28.20 | 28.20 | 0.33% | 32,669 |
| Oct 1, 2025 | 28.00 | 28.14 | 27.95 | 28.11 | 28.11 | 0.35% | 9,431 |
| Sep 30, 2025 | 28.17 | 28.17 | 27.94 | 28.01 | 28.01 | -0.28% | 35,355 |
| Sep 29, 2025 | 28.08 | 28.12 | 27.99 | 28.09 | 28.09 | -0.48% | 49,829 |
| Sep 26, 2025 | 28.29 | 28.35 | 28.20 | 28.23 | 28.23 | -0.51% | 22,786 |
| Sep 25, 2025 | 28.23 | 28.44 | 28.21 | 28.37 | 28.37 | 1.29% | 41,999 |
| Sep 24, 2025 | 28.05 | 28.05 | 27.98 | 28.01 | 28.01 | 1.30% | 25,757 |
| Sep 23, 2025 | 27.31 | 27.75 | 27.31 | 27.65 | 27.65 | -0.39% | 16,414 |
| Sep 22, 2025 | 27.76 | 27.90 | 27.73 | 27.76 | 27.76 | -0.71% | 14,414 |
| Sep 19, 2025 | 27.90 | 27.96 | 27.85 | 27.96 | 27.96 | 0.78% | 6,010 |
| Sep 18, 2025 | 27.74 | 27.87 | 27.73 | 27.74 | 27.74 | 0.51% | 16,379 |
| Sep 17, 2025 | 27.42 | 27.60 | 27.16 | 27.60 | 27.60 | 0.62% | 30,155 |
| Sep 16, 2025 | 27.54 | 27.59 | 27.32 | 27.43 | 27.43 | -1.38% | 42,320 |
| Sep 15, 2025 | 27.85 | 27.93 | 27.80 | 27.82 | 27.81 | -0.58% | 18,686 |
| Sep 12, 2025 | 28.04 | 28.08 | 27.94 | 27.98 | 27.98 | 0.06% | 15,825 |
| Sep 11, 2025 | 28.04 | 28.04 | 27.93 | 27.96 | 27.96 | -0.60% | 34,004 |
| Sep 10, 2025 | 28.04 | 28.16 | 28.00 | 28.13 | 28.13 | 0.25% | 28,438 |
| Sep 9, 2025 | 27.89 | 28.08 | 27.87 | 28.06 | 28.06 | 0.86% | 17,419 |
| Sep 8, 2025 | 27.85 | 27.92 | 27.78 | 27.82 | 27.82 | -0.86% | 27,768 |
| Sep 5, 2025 | 28.05 | 28.06 | 27.83 | 28.06 | 28.06 | -1.03% | 56,025 |
| Sep 4, 2025 | 28.32 | 28.43 | 28.31 | 28.35 | 28.35 | 0.34% | 29,615 |
| Sep 3, 2025 | 28.28 | 28.30 | 28.19 | 28.26 | 28.26 | -0.52% | 23,971 |
| Sep 2, 2025 | 28.43 | 28.43 | 28.19 | 28.41 | 28.41 | 1.23% | 20,120 |
| Aug 29, 2025 | 28.30 | 28.50 | 28.04 | 28.06 | 28.06 | -0.25% | 34,557 |
| Aug 28, 2025 | 28.30 | 28.30 | 28.08 | 28.13 | 28.13 | -0.81% | 31,287 |
| Aug 27, 2025 | 28.62 | 28.64 | 28.35 | 28.36 | 28.36 | 0.11% | 23,836 |
| Aug 26, 2025 | 28.36 | 28.37 | 28.23 | 28.33 | 28.33 | -0.42% | 49,478 |
| Aug 25, 2025 | 28.10 | 28.51 | 28.02 | 28.45 | 28.45 | 1.79% | 66,054 |
| Aug 22, 2025 | 28.56 | 28.56 | 27.83 | 27.95 | 27.95 | -2.03% | 105,897 |
| Aug 21, 2025 | 28.30 | 28.54 | 28.30 | 28.53 | 28.53 | 0.95% | 24,191 |
| Aug 20, 2025 | 28.27 | 28.27 | 28.20 | 28.26 | 28.26 | -0.14% | 18,669 |
| Aug 19, 2025 | 28.10 | 28.34 | 28.10 | 28.30 | 28.30 | 0.53% | 13,174 |
| Aug 18, 2025 | 28.14 | 28.20 | 28.08 | 28.15 | 28.15 | 0.68% | 20,131 |
| Aug 15, 2025 | 28.00 | 28.01 | 27.93 | 27.96 | 27.96 | -0.94% | 46,496 |
| Aug 14, 2025 | 28.20 | 28.32 | 28.15 | 28.23 | 28.23 | 0.90% | 20,937 |
| Aug 13, 2025 | 27.97 | 27.99 | 27.87 | 27.98 | 27.98 | -0.42% | 46,233 |
| Aug 12, 2025 | 28.39 | 28.39 | 28.02 | 28.09 | 28.09 | -1.20% | 30,145 |
| Aug 11, 2025 | 28.40 | 28.50 | 28.36 | 28.44 | 28.43 | 0.69% | 24,449 |
| Aug 8, 2025 | 28.21 | 28.27 | 28.13 | 28.24 | 28.24 | 0.21% | 66,482 |
| Aug 7, 2025 | 28.23 | 28.39 | 28.18 | 28.18 | 28.18 | -0.11% | 12,224 |
| Aug 6, 2025 | 28.33 | 28.39 | 28.13 | 28.21 | 28.21 | -1.29% | 51,780 |
| Aug 5, 2025 | 28.69 | 28.79 | 28.56 | 28.58 | 28.58 | -0.19% | 35,721 |
| Aug 4, 2025 | 28.56 | 28.69 | 28.51 | 28.64 | 28.64 | 0.18% | 24,735 |
| Aug 1, 2025 | 28.64 | 28.85 | 28.52 | 28.58 | 28.58 | -2.74% | 67,639 |
| Jul 31, 2025 | 29.45 | 29.45 | 29.23 | 29.39 | 29.39 | 0.27% | 39,182 |
| Jul 30, 2025 | 29.19 | 29.41 | 28.99 | 29.31 | 29.31 | 1.95% | 74,471 |
| Jul 29, 2025 | 28.86 | 28.91 | 28.70 | 28.75 | 28.75 | 0.74% | 94,890 |
| Jul 28, 2025 | 28.22 | 28.55 | 28.22 | 28.54 | 28.54 | 3.00% | 128,502 |
| Jul 25, 2025 | 27.82 | 27.90 | 27.71 | 27.71 | 27.71 | 0.25% | 11,627 |
| Jul 24, 2025 | 27.58 | 27.64 | 27.58 | 27.64 | 27.64 | 0.33% | 3,887 |
| Jul 23, 2025 | 27.85 | 27.86 | 27.55 | 27.55 | 27.55 | -0.36% | 25,949 |
| Jul 22, 2025 | 27.97 | 27.97 | 27.65 | 27.65 | 27.65 | -1.11% | 25,479 |
| Jul 21, 2025 | 28.10 | 28.12 | 27.83 | 27.96 | 27.96 | -1.16% | 66,518 |
| Jul 18, 2025 | 28.10 | 28.31 | 28.08 | 28.29 | 28.29 | -0.36% | 26,701 |
| Jul 17, 2025 | 28.49 | 28.51 | 28.38 | 28.39 | 28.39 | 0.56% | 23,235 |