ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
25.56
+0.02 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.38 | 25.60 | 25.35 | 25.56 | 25.56 | 0.07% | 16,017 |
| Dec 4, 2025 | 25.25 | 25.60 | 25.14 | 25.54 | 25.54 | -2.49% | 16,185 |
| Dec 3, 2025 | 26.48 | 26.54 | 26.20 | 26.20 | 26.20 | -0.28% | 13,052 |
| Dec 2, 2025 | 26.19 | 26.35 | 26.14 | 26.27 | 26.27 | 0.14% | 10,171 |
| Dec 1, 2025 | 26.24 | 26.29 | 26.03 | 26.23 | 26.23 | 1.15% | 24,671 |
| Nov 28, 2025 | 25.90 | 26.03 | 25.89 | 25.93 | 25.93 | 0.79% | 5,344 |
| Nov 26, 2025 | 26.47 | 26.47 | 25.62 | 25.73 | 25.73 | -3.33% | 17,796 |
| Nov 25, 2025 | 26.99 | 27.19 | 26.54 | 26.62 | 26.62 | -0.31% | 11,355 |
| Nov 24, 2025 | 26.96 | 27.23 | 26.65 | 26.70 | 26.70 | -1.36% | 16,084 |
| Nov 21, 2025 | 27.57 | 27.79 | 26.95 | 27.07 | 27.07 | -4.46% | 81,199 |
| Nov 20, 2025 | 27.04 | 28.33 | 27.00 | 28.33 | 28.33 | 3.12% | 84,455 |
| Nov 19, 2025 | 27.38 | 27.61 | 27.20 | 27.47 | 27.47 | 0.37% | 19,081 |
| Nov 18, 2025 | 27.48 | 27.74 | 27.10 | 27.37 | 27.37 | 4.00% | 52,063 |
| Nov 17, 2025 | 25.77 | 26.48 | 25.75 | 26.32 | 26.32 | 3.73% | 24,815 |
| Nov 14, 2025 | 25.83 | 25.83 | 25.25 | 25.37 | 25.37 | -2.10% | 11,724 |
| Nov 13, 2025 | 25.59 | 25.99 | 25.36 | 25.92 | 25.92 | 3.17% | 12,367 |
| Nov 12, 2025 | 25.29 | 25.29 | 25.03 | 25.12 | 25.12 | -1.30% | 6,685 |
| Nov 11, 2025 | 25.67 | 25.67 | 25.36 | 25.45 | 25.45 | -0.20% | 3,334 |
| Nov 10, 2025 | 25.73 | 25.84 | 25.47 | 25.50 | 25.50 | -1.11% | 6,070 |
| Nov 7, 2025 | 26.06 | 26.30 | 25.79 | 25.79 | 25.79 | -0.66% | 13,509 |
| Nov 6, 2025 | 25.85 | 26.09 | 25.77 | 25.96 | 25.96 | -0.46% | 16,224 |
| Nov 5, 2025 | 26.34 | 26.62 | 25.89 | 26.08 | 26.08 | 0.09% | 15,497 |
| Nov 4, 2025 | 25.82 | 26.15 | 25.68 | 26.06 | 26.06 | 2.18% | 25,917 |
| Nov 3, 2025 | 25.60 | 25.68 | 25.50 | 25.50 | 25.50 | -0.29% | 4,022 |
| Oct 31, 2025 | 25.70 | 25.74 | 25.37 | 25.57 | 25.57 | -0.59% | 5,935 |
| Oct 30, 2025 | 26.00 | 26.00 | 25.58 | 25.73 | 25.73 | -0.06% | 4,002 |
| Oct 29, 2025 | 25.59 | 26.03 | 25.41 | 25.74 | 25.74 | 1.58% | 7,127 |
| Oct 28, 2025 | 25.50 | 25.50 | 25.25 | 25.34 | 25.34 | -0.88% | 5,035 |
| Oct 27, 2025 | 25.51 | 25.63 | 25.51 | 25.56 | 25.56 | -2.20% | 9,116 |
| Oct 24, 2025 | 26.19 | 26.19 | 26.10 | 26.14 | 26.14 | -0.88% | 1,157 |
| Oct 23, 2025 | 26.36 | 26.46 | 26.26 | 26.37 | 26.37 | 0.04% | 2,816 |
| Oct 22, 2025 | 26.20 | 26.52 | 26.20 | 26.36 | 26.36 | 1.07% | 3,940 |
| Oct 21, 2025 | 26.22 | 26.22 | 25.96 | 26.08 | 26.08 | 2.29% | 10,128 |
| Oct 20, 2025 | 25.63 | 25.63 | 25.36 | 25.50 | 25.50 | -3.90% | 14,161 |
| Oct 17, 2025 | 26.45 | 26.64 | 26.43 | 26.53 | 26.53 | -0.85% | 4,181 |
| Oct 16, 2025 | 26.53 | 26.91 | 26.51 | 26.76 | 26.76 | -0.71% | 4,261 |
| Oct 15, 2025 | 26.75 | 27.27 | 26.75 | 26.95 | 26.95 | -2.98% | 7,363 |
| Oct 14, 2025 | 28.15 | 28.15 | 27.53 | 27.78 | 27.77 | -1.73% | 1,463 |
| Oct 13, 2025 | 28.60 | 28.65 | 28.20 | 28.27 | 28.27 | -2.57% | 5,465 |
| Oct 10, 2025 | 28.00 | 29.05 | 27.90 | 29.01 | 29.01 | 8.10% | 16,981 |
| Oct 9, 2025 | 26.60 | 26.84 | 26.60 | 26.84 | 26.84 | 0.57% | 834 |
| Oct 8, 2025 | 26.64 | 26.77 | 26.63 | 26.69 | 26.69 | 0.40% | 5,415 |
| Oct 7, 2025 | 26.06 | 26.58 | 26.06 | 26.58 | 26.58 | 3.21% | 5,133 |
| Oct 6, 2025 | 26.07 | 26.07 | 25.55 | 25.75 | 25.75 | -3.69% | 11,781 |
| Oct 3, 2025 | 26.98 | 26.98 | 26.60 | 26.74 | 26.74 | -3.93% | 3,216 |
| Oct 2, 2025 | 27.56 | 28.05 | 27.56 | 27.84 | 27.84 | 0.14% | 3,708 |
| Oct 1, 2025 | 27.51 | 27.86 | 27.51 | 27.80 | 27.80 | 0.23% | 1,981 |
| Sep 30, 2025 | 27.80 | 28.02 | 27.73 | 27.73 | 27.73 | 0.68% | 1,304 |
| Sep 29, 2025 | 27.55 | 27.62 | 27.55 | 27.55 | 27.55 | -0.30% | 926 |
| Sep 26, 2025 | 27.72 | 27.72 | 27.61 | 27.63 | 27.63 | 0.23% | 1,204 |
| Sep 25, 2025 | 27.60 | 27.72 | 27.57 | 27.57 | 27.57 | 1.23% | 1,266 |
| Sep 24, 2025 | 27.25 | 27.30 | 27.12 | 27.23 | 27.23 | -0.78% | 3,217 |
| Sep 23, 2025 | 27.34 | 27.47 | 27.28 | 27.45 | 27.14 | 0.51% | 2,337 |
| Sep 22, 2025 | 27.66 | 27.66 | 27.31 | 27.31 | 27.01 | -0.78% | 512 |
| Sep 19, 2025 | 27.80 | 27.80 | 27.52 | 27.52 | 27.22 | 1.55% | 3,268 |
| Sep 18, 2025 | 27.34 | 27.34 | 27.07 | 27.10 | 26.80 | -0.86% | 2,521 |
| Sep 17, 2025 | 27.28 | 27.34 | 26.96 | 27.34 | 27.04 | 0.53% | 2,640 |
| Sep 16, 2025 | 27.25 | 27.29 | 27.14 | 27.19 | 26.89 | -0.05% | 1,854 |
| Sep 15, 2025 | 27.21 | 27.25 | 27.21 | 27.21 | 26.91 | -1.39% | 1,591 |
| Sep 12, 2025 | 27.67 | 27.79 | 27.53 | 27.59 | 27.29 | 1.54% | 1,651 |
| Sep 11, 2025 | 27.25 | 27.25 | 27.16 | 27.17 | 26.87 | -2.35% | 1,214 |
| Sep 10, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.52 | -0.77% | 339 |
| Sep 9, 2025 | 28.20 | 28.29 | 28.04 | 28.04 | 27.73 | 2.25% | 3,587 |
| Sep 8, 2025 | 27.80 | 27.88 | 27.42 | 27.42 | 27.12 | -4.59% | 6,013 |
| Sep 5, 2025 | 28.26 | 28.74 | 28.17 | 28.74 | 28.43 | -0.97% | 4,987 |
| Sep 4, 2025 | 29.40 | 29.40 | 29.02 | 29.03 | 28.71 | -2.14% | 2,214 |
| Sep 3, 2025 | 29.75 | 29.78 | 29.63 | 29.66 | 29.33 | 0.61% | 1,971 |
| Sep 2, 2025 | 29.90 | 29.90 | 29.47 | 29.48 | 29.16 | 0.53% | 3,166 |
| Aug 29, 2025 | 29.25 | 29.42 | 29.23 | 29.33 | 29.00 | 2.74% | 20,985 |
| Aug 28, 2025 | 28.49 | 28.57 | 28.49 | 28.55 | 28.23 | -1.70% | 850 |
| Aug 27, 2025 | 29.27 | 29.52 | 29.04 | 29.04 | 28.72 | 0.68% | 5,725 |
| Aug 26, 2025 | 29.12 | 29.12 | 28.85 | 28.85 | 28.53 | 0.36% | 613 |
| Aug 25, 2025 | 28.53 | 28.77 | 28.47 | 28.74 | 28.43 | 2.35% | 9,969 |
| Aug 22, 2025 | 28.89 | 28.89 | 27.87 | 28.08 | 27.77 | -3.19% | 9,699 |
| Aug 21, 2025 | 28.88 | 29.01 | 28.80 | 29.01 | 28.69 | 2.48% | 3,717 |
| Aug 20, 2025 | 28.38 | 28.57 | 28.25 | 28.30 | 27.99 | 0.87% | 29,118 |
| Aug 19, 2025 | 27.99 | 28.17 | 27.86 | 28.06 | 27.75 | 0.73% | 9,330 |
| Aug 18, 2025 | 28.03 | 28.03 | 27.80 | 27.86 | 27.55 | -0.26% | 3,456 |
| Aug 15, 2025 | 27.99 | 28.00 | 27.87 | 27.93 | 27.62 | -3.42% | 34,222 |
| Aug 14, 2025 | 28.84 | 29.05 | 28.79 | 28.92 | 28.60 | 1.00% | 6,798 |
| Aug 13, 2025 | 28.56 | 28.64 | 28.56 | 28.63 | 28.32 | 0.22% | 2,851 |
| Aug 12, 2025 | 28.90 | 28.95 | 28.49 | 28.57 | 28.26 | -3.86% | 8,859 |
| Aug 11, 2025 | 29.36 | 29.72 | 29.36 | 29.72 | 29.39 | 0.62% | 9,781 |
| Aug 8, 2025 | 29.80 | 29.80 | 29.38 | 29.53 | 29.21 | -3.45% | 32,957 |
| Aug 7, 2025 | 30.38 | 30.79 | 30.38 | 30.59 | 30.25 | -1.35% | 7,171 |
| Aug 6, 2025 | 31.21 | 31.34 | 31.00 | 31.01 | 30.67 | -2.69% | 1,581 |
| Aug 5, 2025 | 31.73 | 31.87 | 31.73 | 31.87 | 31.52 | 0.67% | 1,105 |
| Aug 4, 2025 | 32.19 | 32.33 | 31.65 | 31.66 | 31.31 | -3.12% | 9,634 |
| Aug 1, 2025 | 32.93 | 33.23 | 32.67 | 32.67 | 32.31 | -1.33% | 7,901 |
| Jul 31, 2025 | 32.63 | 33.27 | 32.63 | 33.12 | 32.75 | 1.01% | 7,239 |
| Jul 30, 2025 | 32.56 | 32.84 | 32.35 | 32.79 | 32.43 | -0.19% | 5,450 |
| Jul 29, 2025 | 32.56 | 32.91 | 32.55 | 32.85 | 32.49 | 1.01% | 5,638 |
| Jul 28, 2025 | 32.40 | 32.58 | 32.28 | 32.52 | 32.16 | 4.09% | 12,288 |
| Jul 25, 2025 | 31.45 | 31.49 | 31.23 | 31.24 | 30.90 | 2.09% | 5,992 |
| Jul 24, 2025 | 30.42 | 30.60 | 30.34 | 30.60 | 30.26 | -0.20% | 20,954 |
| Jul 23, 2025 | 31.01 | 31.01 | 30.60 | 30.66 | 30.32 | -9.55% | 30,211 |
| Jul 22, 2025 | 33.91 | 34.01 | 33.75 | 33.90 | 33.53 | -1.12% | 4,790 |
| Jul 21, 2025 | 34.40 | 34.40 | 33.87 | 34.28 | 33.90 | -1.93% | 25,354 |
| Jul 18, 2025 | 34.65 | 35.05 | 34.65 | 34.95 | 34.57 | 1.72% | 3,898 |
| Jul 17, 2025 | 34.63 | 34.63 | 34.19 | 34.36 | 33.99 | -1.19% | 9,587 |