EET - ProShares Ultra MSCI Emerging Markets

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201974.2474.3771.9271.9671.9622,600
Mar 21, 201975.4676.3775.4676.3576.353,600
Mar 20, 201975.6377.0774.6876.2876.285,800
Mar 20, 20190.112 Dividend
Mar 19, 201976.1976.6075.8076.0175.907,500
Mar 18, 201975.3876.1475.0776.1476.0322,500
Mar 15, 201973.7074.5473.7074.2874.1768,700
Mar 14, 201972.5272.5271.8672.3872.275,100
Mar 13, 201973.0673.2872.7373.0172.9061,400
Mar 12, 201972.9973.2572.8673.1373.027,700
Mar 11, 201971.0272.4971.0272.3272.218,500
Mar 08, 201969.1469.6768.7569.6769.5714,100
Mar 07, 201972.5772.5770.2670.5570.4515,700
Mar 06, 201974.2774.2773.1673.3873.276,500
Mar 05, 201973.5474.4873.5074.2574.143,900
Mar 04, 201973.4373.4371.7272.6872.5710,100
Mar 01, 201973.6473.6472.4572.4572.3412,800
Feb 28, 201973.5473.5472.4472.5972.4811,700
Feb 27, 201974.7875.0573.9274.6474.5318,600
Feb 26, 201975.2976.3475.2175.9475.836,700
Feb 25, 201976.2676.9975.9076.3876.27247,700
Feb 22, 201974.1174.8874.1174.5074.3917,600
Feb 21, 201973.3073.3072.4472.9072.798,700
Feb 20, 201973.2674.2173.1073.5473.4340,400
Feb 19, 201970.9172.9470.9172.5472.4311,800
Feb 15, 201971.4871.5171.0071.2571.157,600
Feb 14, 201970.6872.0670.3371.7771.6626,600
Feb 13, 201972.4872.8571.1171.3771.26101,500
Feb 12, 201972.4973.1272.3072.5772.46178,700
Feb 11, 201972.1372.2271.2971.4071.2940,600
Feb 08, 201971.9072.1270.6571.5371.42194,700
Feb 07, 201972.9673.1471.3572.5872.4716,500
Feb 06, 201975.4775.7473.7874.1474.0347,900
Feb 05, 201974.9276.1474.7476.0875.976,400
Feb 04, 201973.3274.4173.3274.0173.903,600
Feb 01, 201974.0474.3073.4273.8073.6931,200
Jan 31, 201973.9875.2473.9874.8274.7118,200
Jan 30, 201971.6474.1471.5373.6673.552,600
Jan 29, 201971.1171.1170.5970.7270.622,100
Jan 28, 201969.9370.5869.4370.3970.299,200
Jan 25, 201971.6672.2371.6671.9071.7996,900
Jan 24, 201969.0970.1269.0070.0569.955,400
Jan 23, 201968.6268.6967.8568.6668.562,200
Jan 22, 201968.3168.4967.0067.5367.4310,900
Jan 18, 201969.6570.4769.6569.9369.8326,200
Jan 17, 201967.6669.9867.5069.2469.1431,400
Jan 16, 201968.0469.2468.0468.9068.8063,200
Jan 15, 201967.0367.5866.6666.9866.882,600
Jan 14, 201965.6066.5365.6066.0465.941,900
Jan 11, 201966.7867.2264.9666.9966.8925,800
Jan 10, 201966.2968.1166.2967.9667.864,000
Jan 09, 201966.0867.5466.0867.0366.9334,900
Jan 08, 201964.3964.7364.1964.7064.602,600
Jan 07, 201963.9164.9563.6364.3664.273,600
Jan 04, 201961.6064.4061.6064.1364.043,700
Jan 03, 201960.8460.8460.0060.1360.043,000
Jan 02, 201960.5462.4660.5462.1762.081,900
Dec 31, 201863.5463.5461.8262.0661.978,800
Dec 28, 201862.4064.8262.2162.6562.5630,000
Dec 27, 201860.0261.2260.0061.2261.134,900
Dec 26, 201860.0561.5359.2761.5361.447,500
Dec 26, 20180.101 Dividend
Dec 24, 201860.2760.9959.6059.6059.412,800
Dec 21, 201861.7661.7660.1660.2760.083,300
Dec 20, 201861.7862.3861.0061.5261.335,500
Dec 19, 201863.2063.9659.6860.4360.246,300
Dec 18, 201862.7963.2062.2862.2862.08138,700
Dec 17, 201862.7863.2561.6161.6261.421,200
Dec 14, 201863.0463.0462.9763.0462.842,200
Dec 13, 201865.2365.3864.9864.9864.772,300
Dec 12, 201865.1265.8064.9464.9464.731,800
Dec 11, 201863.6763.6762.2262.8362.631,300
Dec 10, 201862.1162.4761.4861.9161.712,400
Dec 07, 201865.5065.5063.1363.3063.102,600
Dec 06, 201864.0265.5262.7065.5265.316,200
Dec 04, 201870.0170.0166.5567.2066.993,600
Dec 03, 201870.6070.6069.5169.9169.6910,500
Nov 30, 201866.7567.1466.5567.1066.897,600
Nov 29, 201867.5468.0367.0067.7167.503,300
Nov 28, 201866.1768.7865.4568.7868.569,800
Nov 27, 201864.0065.3463.9165.2965.089,200
Nov 26, 201864.6464.8764.2564.4164.212,200
Nov 23, 201863.0163.2562.9062.9062.7023,000
Nov 21, 201864.3765.1264.2164.2164.0118,800
Nov 20, 201862.9763.2662.0062.0861.884,000
Nov 19, 201865.9565.9564.8065.7865.575,200
Nov 16, 201865.5267.4565.4566.9166.7027,000
Nov 15, 201864.4466.6264.4166.5966.383,700
Nov 14, 201864.1164.2262.9663.6163.413,500
Nov 13, 201862.7863.5262.7863.5263.32500
Nov 12, 201862.9362.9361.3961.7961.592,100
Nov 09, 201863.7464.0762.6363.6663.465,700
Nov 08, 201867.5567.5565.6965.6965.481,500
Nov 07, 201868.5069.6368.1769.4569.2377,200
Nov 06, 201867.0067.0066.4366.4366.221,500
Nov 05, 201866.6667.2866.6667.2467.032,800
Nov 02, 201868.0668.4965.5666.5566.346,100
Nov 01, 201863.5065.7963.2265.7965.583,700
Oct 31, 201861.6262.1261.0862.1261.925,700
Oct 30, 201858.6960.2558.6960.2560.062,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...