EET - ProShares Ultra MSCI Emerging Markets

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2018101.41101.99101.45101.60101.606,257
Feb 20, 201898.97100.4998.1599.4699.4615,300
Feb 16, 2018101.72104.14101.72102.73102.7358,000
Feb 15, 2018102.79103.60100.25103.19103.1952,100
Feb 14, 201894.1499.7594.1499.4399.4336,300
Feb 13, 201893.3694.9793.2794.5094.5022,300
Feb 12, 201892.7394.3491.2593.2793.2742,600
Feb 09, 201889.5591.2684.5190.0190.0159,000
Feb 08, 201895.1695.1687.4587.6087.6037,600
Feb 07, 201896.8498.6993.8394.0094.0035,300
Feb 06, 201893.90102.0093.1099.6199.6156,600
Feb 05, 2018101.10102.9593.9594.5494.5464,600
Feb 02, 2018104.65104.99101.00101.00101.00165,100
Feb 01, 2018107.76108.78106.93106.93106.934,100
Jan 31, 2018110.80110.92107.96109.75109.7512,500
Jan 30, 2018108.38108.97106.60107.59107.5956,600
Jan 29, 2018111.59111.75110.67110.77110.779,000
Jan 26, 2018112.69114.48112.66114.44114.4418,200
Jan 25, 2018111.63113.14110.92110.98110.9825,900
Jan 24, 2018111.11112.00110.22111.66111.6621,500
Jan 23, 2018108.58109.83108.55109.81109.8114,800
Jan 22, 2018107.25108.66106.87108.66108.668,600
Jan 19, 2018106.72107.43106.24107.43107.4312,500
Jan 18, 2018105.57105.89105.03105.63105.638,400
Jan 17, 2018104.25105.91104.25105.49105.4912,500
Jan 16, 2018104.16104.97102.50102.50102.5014,500
Jan 12, 2018102.08103.50101.37103.32103.329,300
Jan 11, 2018100.52101.70100.52101.70101.705,700
Jan 10, 201899.60100.7599.58100.17100.1718,700
Jan 09, 2018101.95101.95100.75101.68101.688,700
Jan 08, 2018101.68102.41101.68102.09102.0923,500
Jan 05, 2018100.74102.10100.50102.10102.1017,500
Jan 04, 201899.66100.5799.66100.22100.2212,300
Jan 03, 201898.3799.6098.3799.2999.2910,600
Jan 02, 201896.5397.6796.5297.6797.676,700
Dec 29, 201794.4194.8293.6993.9693.967,300
Dec 28, 201793.5093.5692.6992.6992.695,000
Dec 27, 201791.5992.0791.1791.6791.676,500
Dec 26, 201791.2191.4590.8391.1091.102,200
Dec 22, 201790.5691.6390.5691.6291.6227,700
Dec 21, 201789.5890.2189.5890.2190.2111,000
Dec 20, 201789.4689.6488.8689.2289.221,000
Dec 19, 201789.6489.7288.7088.7188.715,400
Dec 18, 201789.0989.9888.9989.5289.527,800
Dec 15, 201787.5687.6286.8587.5787.575,800
Dec 14, 201787.9788.5287.6387.7587.752,600
Dec 13, 201787.5988.4987.5988.4988.498,400
Dec 12, 201786.0786.6985.7186.6986.696,200
Dec 11, 201787.2588.0087.2587.8787.879,100
Dec 08, 201786.8387.2086.0686.7186.7111,000
Dec 07, 201783.6685.1283.6684.6384.634,100
Dec 06, 201783.9484.6183.5084.3184.3117,900
Dec 05, 201786.8287.6086.5286.7886.7810,200
Dec 04, 201788.3488.6287.0087.1687.167,500
Dec 01, 201786.5587.2286.0686.6886.6812,800
Nov 30, 201788.2588.8787.6987.9087.9034,600
Nov 29, 201791.3091.3089.5189.5689.565,400
Nov 28, 201792.2992.8791.6892.3092.3010,700
Nov 27, 201792.1192.1190.8091.3191.3114,200
Nov 24, 201793.7794.0693.5093.7293.725,900
Nov 22, 201794.3194.5393.7094.2094.205,100
Nov 21, 201793.5094.2993.5094.0594.059,300
Nov 20, 201790.4491.1890.4491.1891.183,500
Nov 17, 201789.9991.1089.9990.4490.446,100
Nov 16, 201788.5689.9988.5689.3589.356,900
Nov 15, 201785.8486.0785.0186.0786.0734,900
Nov 14, 201787.5087.5086.5486.8086.804,300
Nov 13, 201787.7988.5987.7988.1588.152,900
Nov 10, 201789.0789.0788.1988.5588.555,900
Nov 09, 201789.0789.6288.4589.5689.563,200
Nov 08, 201790.0190.5690.0090.3390.334,700
Nov 07, 201790.5690.5689.2089.2689.262,400
Nov 06, 201789.5590.8089.2490.6890.6813,600
Nov 03, 201789.5489.5488.1088.6088.6031,000
Nov 02, 201789.6289.9388.9589.9189.9112,300
Nov 01, 201790.1490.6489.5389.6289.6237,900
Oct 31, 201787.9688.4787.8588.4788.477,000
Oct 30, 201787.7087.7086.5986.9886.9816,600
Oct 27, 201787.0987.8387.0487.8387.833,000
Oct 26, 201787.0287.3186.2386.4986.494,500
Oct 25, 201787.6287.6285.6986.5486.545,500
Oct 24, 201787.4387.8987.2287.2287.223,400
Oct 23, 201788.3388.4587.2087.4187.415,400
Oct 20, 201788.6888.9288.0388.6288.6223,900
Oct 19, 201787.5887.8487.0287.5287.525,800
Oct 18, 201789.6189.9389.1089.5289.523,100
Oct 17, 201789.6189.6188.9189.3689.364,000
Oct 16, 201790.5290.8490.0090.0690.067,500
Oct 13, 201790.0090.2589.5290.0390.033,600
Oct 12, 201788.8188.9188.4788.4888.484,100
Oct 11, 201787.5588.6687.5588.6688.6611,600
Oct 10, 201787.3287.8887.3287.7587.754,700
Oct 09, 201785.6486.0785.4985.7885.785,600
Oct 06, 201785.6686.1885.2786.1086.107,700
Oct 05, 201786.6687.5886.6687.1587.1514,900
Oct 04, 201785.9086.2585.8485.8985.899,900
Oct 03, 201784.6585.8084.6585.7385.735,000
Oct 02, 201783.3683.8683.3483.3483.347,500
Sep 29, 201782.3883.3782.3683.3283.326,300
Sep 28, 201780.7281.4380.7281.4081.404,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...