Skip to main content
ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
22.19
+1.36 (6.53%)
At close: Mar 5, 2026, 4:00 PM EST
22.91
+0.72 (3.24%)
Pre-market: Mar 6, 2026, 9:01 AM EST

EWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.9022.5821.5022.1922.196.52%25,715
Mar 4, 202621.4821.6620.7320.8320.83-4.31%37,941
Mar 3, 202622.6023.0621.6421.7721.777.88%226,332
Mar 2, 202620.4020.5720.1820.1820.184.24%41,356
Feb 27, 202619.3319.3619.1719.3619.360.73%15,257
Feb 26, 202619.1719.4419.1419.2219.22-0.12%13,645
Feb 25, 202619.3419.4419.2219.2419.24-2.42%13,500
Feb 24, 202620.1120.1119.6819.7219.72-0.30%13,648
Feb 23, 202619.6719.7819.4519.7819.780.58%10,405
Feb 20, 202620.1120.1519.5919.6719.67-0.63%11,847
Feb 19, 202619.9520.0019.7919.7919.790.46%16,433
Feb 18, 202619.4519.7119.4219.7019.701.08%13,870
Feb 17, 202619.8519.8719.4119.4919.493.92%32,146
Feb 13, 202618.8819.0318.6818.7618.76-0.58%25,310
Feb 12, 202618.7518.9918.5518.8718.871.42%51,342
Feb 11, 202618.7418.9218.5318.6018.60-2.26%58,759
Feb 10, 202619.1419.1418.7219.0319.03-4.47%106,392
Feb 9, 202620.3820.3819.7119.9219.92-3.28%63,269
Feb 6, 202621.1721.1720.6020.6020.60-7.77%56,259
Feb 5, 202622.0422.3322.0222.3322.332.86%10,485
Feb 4, 202621.5321.8121.2421.7121.71-1.99%40,571
Feb 3, 202622.1122.4322.0722.1522.15-1.51%10,443
Feb 2, 202622.8022.8022.3222.4922.49-0.35%4,958
Jan 30, 202622.5422.5722.2722.5722.570.94%21,485
Jan 29, 202622.2622.8822.2522.3622.36-1.63%14,183
Jan 28, 202622.8322.9922.7322.7322.731.07%9,377
Jan 27, 202622.4722.5622.3122.4922.49-2.26%7,936
Jan 26, 202622.9923.1122.6723.0123.01-0.69%16,629
Jan 23, 202623.3623.5723.0023.1723.170.87%37,767
Jan 22, 202622.9922.9922.7922.9722.97-0.10%7,242
Jan 21, 202623.2623.3122.9322.9922.99-2.28%8,448
Jan 20, 202623.5823.6323.2623.5323.533.70%26,035
Jan 16, 202622.5722.6922.4922.6922.69-0.04%8,555
Jan 15, 202622.5422.7022.4022.7022.70-0.83%8,564
Jan 14, 202622.8522.9122.7022.8922.89-1.29%13,909
Jan 13, 202622.9423.2322.9423.1923.192.11%10,042
Jan 12, 202622.9522.9522.7122.7122.71-1.60%17,573
Jan 9, 202623.4423.4422.9323.0823.08-4.01%13,197
Jan 8, 202624.2624.2624.0324.0524.050.12%4,032
Jan 7, 202623.9824.0523.8624.0224.020.70%3,753
Jan 6, 202623.9824.0123.8323.8523.85-0.16%35,596
Jan 5, 202624.3824.3823.8523.8923.89-4.58%18,063
Jan 2, 202624.9325.2824.8025.0425.04-1.16%16,785
Dec 31, 202525.3525.4525.1425.3325.330.71%4,629
Dec 30, 202525.1225.1525.0525.1525.150.12%2,372
Dec 29, 202525.1625.1825.1025.1225.12-0.17%3,125
Dec 26, 202525.1625.2525.1625.1625.160.25%3,921
Dec 24, 202525.3425.3425.0525.1025.10-0.61%2,559
Dec 23, 202525.1925.3425.1725.2624.99-1.90%6,500
Dec 22, 202525.7525.9025.7325.7525.470.38%14,340
Dec 19, 202525.5825.6825.4625.6525.38-1.55%16,179
Dec 18, 202525.7426.0625.7026.0525.78-0.29%10,345
Dec 17, 202525.7126.1625.6326.1325.852.73%10,430
Dec 16, 202525.5425.5425.2025.4325.172.03%9,822
Dec 15, 202524.8525.0124.6024.9324.67-1.82%11,886
Dec 12, 202525.1425.5525.0825.3925.120.38%9,045
Dec 11, 202525.6225.6225.1725.2925.03-0.32%5,677
Dec 10, 202526.0126.0125.2825.3725.11-1.46%9,566
Dec 9, 202525.6125.7925.5225.7525.48-0.39%5,735
Dec 8, 202525.5625.9225.5625.8525.581.13%16,327
Dec 5, 202525.3825.6025.3525.5625.290.07%16,017
Dec 4, 202525.2525.6025.1425.5425.27-2.49%16,187
Dec 3, 202526.4826.5426.2026.2025.92-0.28%13,924
Dec 2, 202526.1926.3526.1426.2725.990.14%10,271
Dec 1, 202526.2426.2926.0326.2325.951.15%24,897
Nov 28, 202525.9026.0325.8925.9325.660.79%6,005
Nov 26, 202526.4726.4725.6225.7325.46-3.33%17,796
Nov 25, 202526.9927.1926.5426.6226.34-0.31%11,461
Nov 24, 202526.9627.2326.6526.7026.42-1.36%16,084
Nov 21, 202527.5727.7926.9527.0726.78-4.46%81,301
Nov 20, 202527.0428.3327.0028.3328.033.12%84,455
Nov 19, 202527.3827.6127.2027.4727.180.37%19,081
Nov 18, 202527.4827.7427.1027.3727.084.00%52,063
Nov 17, 202525.7726.4825.7526.3226.043.73%24,815
Nov 14, 202525.8325.8325.2525.3725.11-2.10%11,724
Nov 13, 202525.5925.9925.3625.9225.643.17%12,367
Nov 12, 202525.2925.2925.0325.1224.85-1.30%6,685
Nov 11, 202525.6725.6725.3625.4525.18-0.20%3,334
Nov 10, 202525.7325.8425.4725.5025.23-1.11%6,070
Nov 7, 202526.0626.3025.7925.7925.51-0.66%13,509
Nov 6, 202525.8526.0925.7725.9625.68-0.46%16,224
Nov 5, 202526.3426.6225.8926.0825.800.09%15,497
Nov 4, 202525.8226.1525.6826.0625.782.18%25,917
Nov 3, 202525.6025.6825.5025.5025.23-0.29%4,022
Oct 31, 202525.7025.7425.3725.5725.30-0.59%5,935
Oct 30, 202526.0026.0025.5825.7325.45-0.06%4,002
Oct 29, 202525.5926.0325.4125.7425.471.58%7,127
Oct 28, 202525.5025.5025.2525.3425.07-0.88%5,035
Oct 27, 202525.5125.6325.5125.5625.29-2.20%9,116
Oct 24, 202526.1926.1926.1026.1425.86-0.88%1,157
Oct 23, 202526.3626.4626.2626.3726.090.04%2,816
Oct 22, 202526.2026.5226.2026.3626.081.07%3,940
Oct 21, 202526.2226.2225.9626.0825.802.29%10,128
Oct 20, 202525.6325.6325.3625.5025.23-3.90%14,161
Oct 17, 202526.4526.6426.4326.5326.25-0.85%4,181
Oct 16, 202526.5326.9126.5126.7626.47-0.71%4,261
Oct 15, 202526.7527.2726.7526.9526.66-2.98%7,363
Oct 14, 202528.1528.1527.5327.7827.48-1.73%1,463
Oct 13, 202528.6028.6528.2028.2727.97-2.57%5,465
Oct 10, 202528.0029.0527.9029.0128.718.10%16,981