EET - ProShares Ultra MSCI Emerging Markets

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202078.0878.0876.9877.3377.331,300
Feb 13, 202077.6378.1477.3377.3377.334,700
Feb 12, 202078.4479.5078.4479.3779.373,500
Feb 11, 202077.0778.1177.0777.2577.252,600
Feb 10, 202075.0475.4074.9475.4075.402,500
Feb 07, 202074.5774.8574.1474.4074.402,300
Feb 06, 202077.8777.8776.7076.7076.701,100
Feb 05, 202077.4577.4576.5276.5276.5211,700
Feb 04, 202076.2676.2675.7675.7675.761,700
Feb 03, 202070.8672.1170.7471.8771.8710,100
Jan 31, 202070.2170.3869.7070.3870.389,200
Jan 30, 202072.4773.4371.8773.4373.433,000
Jan 29, 202075.8575.8775.6775.6775.671,100
Jan 28, 202074.3675.0974.3675.0575.052,700
Jan 27, 202072.4674.4372.0773.8873.886,500
Jan 24, 202079.6579.6778.4379.1179.1116,500
Jan 23, 202079.4280.6678.7980.6680.668,200
Jan 22, 202082.4282.6981.9982.1882.182,700
Jan 21, 202081.7081.7080.8880.8880.887,200
Jan 17, 202084.8085.1784.5385.1785.172,200
Jan 16, 202084.3584.3883.7584.1284.123,100
Jan 15, 202083.5783.5783.2083.2583.251,200
Jan 14, 202084.5384.6584.0984.3984.398,100
Jan 13, 202083.9585.5983.9585.5285.529,000
Jan 10, 202083.2683.6582.8882.9682.964,600
Jan 09, 202082.2082.2081.7682.0582.051,500
Jan 08, 202080.4981.8580.0380.9980.9910,500
Jan 07, 202079.8380.3679.7580.2180.213,100
Jan 06, 202079.2880.2779.2880.1280.1213,300
Jan 03, 202081.0881.5980.5780.6680.664,500
Jan 02, 202082.2583.6682.2583.6683.664,800
Dec 31, 201980.1380.5679.8680.5680.563,800
Dec 30, 201980.5680.6980.0180.0180.012,600
Dec 27, 201981.6481.6480.9181.0681.062,500
Dec 26, 201979.8880.5179.8880.5180.511,200
Dec 24, 201979.5279.5279.3179.3179.31600
Dec 24, 20190.292 Dividend
Dec 23, 201979.8380.0479.8380.0479.752,500
Dec 20, 201979.6079.9579.6079.7979.502,000
Dec 19, 201979.0879.4978.9379.4979.201,000
Dec 18, 201979.5779.6479.0979.5579.2610,600
Dec 17, 201978.4878.8878.3678.7478.454,000
Dec 16, 201975.6577.8975.3177.2877.0016,900
Dec 13, 201976.5176.5175.9176.0375.751,700
Dec 12, 201974.1476.1574.1476.1575.874,300
Dec 11, 201972.4773.5372.4773.4873.211,400
Dec 10, 201971.3371.4371.3371.4371.17400
Dec 09, 201971.7071.7070.9570.9570.692,200
Dec 06, 201971.2871.6571.2871.6271.36700
Dec 05, 201970.7570.7570.7570.7570.49100
Dec 04, 201970.1170.3270.0970.1169.852,800
Dec 03, 201968.5569.0068.4769.0068.754,400
Dec 02, 201970.1670.1669.6769.6769.42500
Nov 29, 201970.2270.2269.8269.8969.6439,500
Nov 27, 201972.0572.0571.9971.9971.73400
Nov 26, 201971.6871.9171.1671.9171.653,100
Nov 25, 201972.2772.4672.2472.4472.182,800
Nov 22, 201970.9670.9670.9670.9670.70-
Nov 21, 201970.5370.9870.4170.9570.693,900
Nov 20, 201971.5972.0371.0871.2370.976,500
Nov 19, 201971.9972.0871.8472.0571.792,000
Nov 18, 201971.9772.1871.6971.6971.432,200
Nov 15, 201971.6572.2371.6571.8071.544,800
Nov 14, 201970.6270.8670.4170.7670.505,100
Nov 13, 201970.7770.7770.4670.6070.343,100
Nov 12, 201972.2972.3071.4871.6571.392,600
Nov 11, 201971.8272.7471.8272.7472.474,500
Nov 08, 201974.1474.1473.4473.7273.451,800
Nov 07, 201975.1075.6375.0475.0474.774,100
Nov 06, 201974.3574.6473.9873.9873.711,000
Nov 05, 201974.3974.5874.1874.4574.182,400
Nov 04, 201974.1574.3573.6373.6373.3610,300
Nov 01, 201971.6972.4671.6972.3372.0710,900
Oct 31, 201970.5970.5969.6570.0669.803,600
Oct 30, 201970.2271.2570.0071.2570.992,800
Oct 29, 201970.4871.0070.4870.7270.468,000
Oct 28, 201971.1971.6171.1971.5571.2917,100
Oct 25, 201969.7570.6769.7570.4470.181,800
Oct 24, 201969.9969.9969.7569.7569.50600
Oct 23, 201969.3469.6769.3469.6769.42500
Oct 22, 201969.7070.1169.4969.5169.261,800
Oct 21, 201969.0169.4568.9069.4569.201,200
Oct 18, 201968.7469.1168.3368.3368.082,400
Oct 17, 201969.5369.5368.9068.9568.7040,000
Oct 16, 201967.9168.5067.9168.4868.232,400
Oct 15, 201967.0768.3067.0768.1367.882,900
Oct 14, 201967.4467.5967.0667.0666.826,000
Oct 11, 201967.8068.3067.4067.7467.49151,400
Oct 10, 201964.5665.8564.5665.4665.222,200
Oct 09, 201964.5664.5660.5062.8262.593,600
Oct 08, 201963.8163.8763.2363.2363.008,500
Oct 07, 201964.4064.9464.0764.1963.961,800
Oct 04, 201964.7165.3364.6065.3365.0937,700
Oct 03, 201963.4564.5363.0864.5364.291,600
Oct 02, 201962.8263.0962.4463.0962.861,000
Oct 01, 201964.8864.8864.0964.1463.911,300
Sep 30, 201965.1965.7164.9464.9464.702,600
Sep 27, 201965.6665.9364.0164.0463.812,700
Sep 26, 201965.7966.0765.5966.0765.834,900
Sep 25, 201965.4366.4164.9366.1965.9586,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...