Skip to main content
ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
20.81
+0.05 (0.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.7621.1820.5520.8120.810.25%62,717
Apr 27, 202620.4320.9320.3220.7620.76-0.63%36,132
Apr 24, 202620.8921.3520.7620.8920.89-0.59%32,279
Apr 23, 202620.8721.6420.3921.0221.020.51%34,095
Apr 22, 202620.8620.9120.4520.9120.911.31%24,507
Apr 21, 202620.4421.0020.1920.6420.642.99%35,768
Apr 20, 202620.0820.2019.8520.0420.042.24%19,881
Apr 17, 202619.7019.7719.2419.6019.60-3.26%35,721
Apr 16, 202619.9120.3419.8420.2620.260.85%51,754
Apr 15, 202620.1720.2020.0420.0920.090.75%5,132
Apr 14, 202620.0120.5919.7619.9419.94-1.77%18,980
Apr 13, 202621.1121.2220.1720.3020.30-0.93%41,534
Apr 10, 202620.5420.8020.1820.4920.49-29,641
Apr 9, 202620.6521.2019.9520.4920.492.96%57,115
Apr 8, 202619.7020.2719.5119.9019.90-9.03%69,096
Apr 7, 202622.6722.8321.8521.8821.880.07%40,317
Apr 6, 202621.9922.2921.6521.8621.86-0.83%38,926
Apr 2, 202622.8022.9921.7722.0422.043.10%50,653
Apr 1, 202621.3221.7520.8821.3821.38-5.13%74,446
Mar 31, 202623.6724.0122.5222.5422.54-7.30%69,470
Mar 30, 202623.4024.7023.4024.3124.310.16%36,313
Mar 27, 202624.0324.4923.6724.2724.271.85%58,627
Mar 26, 202623.2024.0522.7123.8323.836.29%98,599
Mar 25, 202622.4022.7722.2022.4222.42-4.19%23,674
Mar 24, 202623.4423.8023.1523.4023.251.30%26,686
Mar 23, 202623.2423.6422.6323.1022.95-6.82%68,698
Mar 20, 202623.3525.0023.3424.7924.647.32%53,746
Mar 19, 202624.0924.1022.6523.1022.960.13%33,875
Mar 18, 202622.9023.1122.5823.0722.932.18%11,875
Mar 17, 202622.3222.8022.1122.5822.44-0.01%18,295
Mar 16, 202623.1123.1122.1522.5822.44-4.81%21,129
Mar 13, 202622.7723.7222.6223.7223.572.82%17,617
Mar 12, 202622.8823.2322.5223.0722.933.55%19,840
Mar 11, 202622.5022.6221.8822.2822.141.83%31,292
Mar 10, 202621.7422.0320.8221.8821.74-1.62%49,201
Mar 9, 202623.4723.7322.1522.2422.10-2.20%64,662
Mar 6, 202623.0023.0822.5522.7422.602.48%23,996
Mar 5, 202621.9022.5821.5022.1922.056.52%25,981
Mar 4, 202621.4821.6620.7320.8320.70-4.31%38,359
Mar 3, 202622.6023.0621.6421.7721.637.88%226,343
Mar 2, 202620.4020.5720.1820.1820.054.24%41,367
Feb 27, 202619.3319.3619.1719.3619.240.73%15,257
Feb 26, 202619.1719.4419.1419.2219.10-0.12%14,991
Feb 25, 202619.3419.4419.2219.2419.12-2.42%13,545
Feb 24, 202620.1120.1119.6819.7219.60-0.30%14,559
Feb 23, 202619.6719.7819.4519.7819.660.58%11,013
Feb 20, 202620.1120.1519.5919.6719.54-0.63%11,847
Feb 19, 202619.9520.0019.7919.7919.670.46%18,397
Feb 18, 202619.4519.7119.4219.7019.581.08%13,982
Feb 17, 202619.8519.8719.4119.4919.373.92%32,156
Feb 13, 202618.8819.0318.6818.7618.64-0.58%25,310
Feb 12, 202618.7518.9918.5518.8718.751.42%51,889
Feb 11, 202618.7418.9218.5318.6018.48-2.26%59,144
Feb 10, 202619.1419.1418.7219.0318.91-4.47%106,863
Feb 9, 202620.3820.3819.7119.9219.80-3.28%63,486
Feb 6, 202621.1721.1720.6020.6020.47-7.77%56,334
Feb 5, 202622.0422.3322.0222.3322.192.86%14,375
Feb 4, 202621.5321.8121.2421.7121.57-1.99%42,162
Feb 3, 202622.1122.4322.0722.1522.01-1.51%10,465
Feb 2, 202622.8022.8022.3222.4922.35-0.35%4,958
Jan 30, 202622.5422.5722.2722.5722.430.94%21,485
Jan 29, 202622.2622.8822.2522.3622.22-1.63%14,327
Jan 28, 202622.8322.9922.7322.7322.591.07%9,386
Jan 27, 202622.4722.5622.3122.4922.35-2.26%8,051
Jan 26, 202622.9923.1122.6723.0122.87-0.69%17,084
Jan 23, 202623.3623.5723.0023.1723.030.87%37,767
Jan 22, 202622.9922.9922.7922.9722.83-0.10%7,329
Jan 21, 202623.2623.3122.9322.9922.85-2.28%9,138
Jan 20, 202623.5823.6323.2623.5323.383.70%26,035
Jan 16, 202622.5722.6922.4922.6922.55-0.04%8,565
Jan 15, 202622.5422.7022.4022.7022.56-0.83%8,566
Jan 14, 202622.8522.9122.7022.8922.75-1.29%14,212
Jan 13, 202622.9423.2322.9423.1923.052.11%10,153
Jan 12, 202622.9522.9522.7122.7122.57-1.60%19,285
Jan 9, 202623.4423.4422.9323.0822.94-4.01%13,197
Jan 8, 202624.2624.2624.0324.0523.890.12%4,041
Jan 7, 202623.9824.0523.8624.0223.870.70%4,144
Jan 6, 202623.9824.0123.8323.8523.70-0.16%35,596
Jan 5, 202624.3824.3823.8523.8923.74-4.58%19,295
Jan 2, 202624.9325.2824.8025.0424.88-1.16%16,800
Dec 31, 202525.3525.4525.1425.3325.170.71%4,629
Dec 30, 202525.1225.1525.0525.1524.990.12%2,372
Dec 29, 202525.1625.1825.1025.1224.96-0.17%3,125
Dec 26, 202525.1625.2525.1625.1625.000.25%3,921
Dec 24, 202525.3425.3425.0525.1024.94-0.61%2,559
Dec 23, 202525.1925.3425.1725.2624.83-1.90%6,500
Dec 22, 202525.7525.9025.7325.7525.310.38%14,340
Dec 19, 202525.5825.6825.4625.6525.22-1.55%16,179
Dec 18, 202525.7426.0625.7026.0525.62-0.29%10,345
Dec 17, 202525.7126.1625.6326.1325.692.73%10,430
Dec 16, 202525.5425.5425.2025.4325.012.03%9,822
Dec 15, 202524.8525.0124.6024.9324.51-1.82%11,886
Dec 12, 202525.1425.5525.0825.3924.960.38%9,045
Dec 11, 202525.6225.6225.1725.2924.87-0.32%5,677
Dec 10, 202526.0126.0125.2825.3724.95-1.46%9,566
Dec 9, 202525.6125.7925.5225.7525.32-0.39%5,735
Dec 8, 202525.5625.9225.5625.8525.421.13%16,327
Dec 5, 202525.3825.6025.3525.5625.130.07%16,017
Dec 4, 202525.2525.6025.1425.5425.12-2.49%16,187
Dec 3, 202526.4826.5426.2026.2025.76-0.28%13,924