EET - ProShares Ultra MSCI Emerging Markets

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201968.5068.8567.4767.8167.812,800
Sep 19, 201968.2768.5267.6867.6867.68800
Sep 18, 201968.8068.8066.5568.2968.291,900
Sep 17, 201967.8569.0867.8569.0269.0284,800
Sep 16, 201968.8769.3968.7168.7568.75800
Sep 13, 201970.0070.1469.4769.8269.822,900
Sep 12, 201969.2469.6568.4869.1969.1969,500
Sep 11, 201967.7768.5167.7768.5168.5158,600
Sep 10, 201966.6267.4865.5367.0967.094,500
Sep 09, 201967.2367.8167.0167.2567.259,100
Sep 06, 201967.0867.3666.5866.8866.88132,600
Sep 05, 201966.2266.4766.1366.4266.4251,700
Sep 04, 201964.3864.9864.3564.7364.733,800
Sep 03, 201962.1062.6662.1062.6662.661,100
Aug 30, 201963.5463.5462.9063.3563.352,600
Aug 29, 201962.0762.5961.8362.4262.4222,500
Aug 28, 201960.9161.3060.9161.1761.171,200
Aug 27, 201961.5661.7861.0061.0061.001,200
Aug 26, 201960.9960.9960.3260.5760.575,000
Aug 23, 201961.6762.6559.9059.9059.902,300
Aug 22, 201962.6062.6061.5161.8661.861,800
Aug 21, 201963.6963.6963.2163.4063.401,400
Aug 20, 201962.5962.7462.4062.4162.4113,000
Aug 19, 201963.0763.0762.0262.0562.054,600
Aug 16, 201961.2361.7361.0561.6361.6316,400
Aug 15, 201960.3460.3459.6060.0160.013,200
Aug 14, 201960.0060.1859.2259.2259.223,200
Aug 13, 201960.2962.9360.2962.7462.744,700
Aug 12, 201961.1061.3660.9961.3661.361,800
Aug 09, 201963.2363.2362.3762.7762.772,400
Aug 08, 201963.4464.1963.4163.9763.977,300
Aug 07, 201960.8262.4560.5762.4562.455,300
Aug 06, 201962.3462.3461.3161.9261.923,500
Aug 05, 201961.5061.6759.7460.3460.3438,900
Aug 02, 201965.8166.0264.6564.8864.8832,800
Aug 01, 201969.3570.1366.0466.2266.2210,500
Jul 31, 201970.8370.8369.1169.1669.162,000
Jul 30, 201970.8870.8870.4770.7070.701,200
Jul 29, 201971.7971.9671.4071.9671.962,000
Jul 26, 201972.4972.5271.8372.3472.3449,800
Jul 25, 201973.0973.0971.7471.8771.871,900
Jul 24, 201972.9973.3572.8873.1073.102,600
Jul 23, 201973.0873.0871.8973.0173.016,000
Jul 22, 201973.3773.3772.7572.8972.892,300
Jul 19, 201974.0374.0372.8772.8772.871,600
Jul 18, 201972.8073.6972.5373.6973.691,100
Jul 17, 201972.8672.8772.8672.8772.87600
Jul 16, 201973.6973.7673.1673.4673.461,900
Jul 15, 201973.5773.6073.3473.4373.431,800
Jul 12, 201972.8472.8772.3472.8672.864,700
Jul 11, 201972.8872.8872.4872.8372.831,000
Jul 10, 201973.4273.5072.8573.0673.066,400
Jul 09, 201971.7072.0071.5271.9071.904,700
Jul 08, 201972.1372.4572.1372.3572.353,900
Jul 05, 201973.1673.4672.5873.2973.294,000
Jul 03, 201973.9174.1273.5374.1174.111,900
Jul 02, 201974.7074.8674.3974.4974.494,100
Jul 01, 201975.7775.7774.6575.0875.087,900
Jun 28, 201973.3473.4571.1172.9372.936,400
Jun 27, 201973.2573.3673.1573.3273.321,700
Jun 26, 201972.1772.7172.1772.3772.372,600
Jun 25, 201972.0672.0970.2970.9370.933,900
Jun 25, 20190.246 Dividend
Jun 24, 201972.8373.0072.7272.8472.599,300
Jun 21, 201972.8773.3772.8773.0572.807,600
Jun 20, 201974.3274.5172.9473.5473.2962,300
Jun 19, 201970.8071.9569.6571.5371.2959,400
Jun 18, 201968.5270.7268.1470.3370.096,500
Jun 17, 201966.6767.2866.6767.1966.963,800
Jun 14, 201967.2767.2766.5466.5866.3644,000
Jun 13, 201968.4368.6567.5868.0367.809,400
Jun 12, 201968.9768.9768.1468.2267.994,800
Jun 11, 201969.9870.0569.5969.7969.559,600
Jun 10, 201968.0868.8367.7768.3168.089,900
Jun 07, 201966.6867.8966.1567.0466.8176,300
Jun 06, 201965.8765.9565.4565.9565.733,500
Jun 05, 201966.9766.9765.6965.8165.594,000
Jun 04, 201966.0566.9865.8866.8966.669,300
Jun 03, 201966.5267.2466.2966.7266.4911,200
May 31, 201964.5665.6664.4565.5465.325,700
May 30, 201965.2365.5364.6165.0164.792,400
May 29, 201962.9664.4762.8664.2464.027,500
May 28, 201964.4164.5062.5463.4463.232,400
May 24, 201963.8563.8562.9063.3563.144,800
May 23, 201962.9463.4062.3262.9462.7315,200
May 22, 201965.0165.0264.5564.8864.665,600
May 21, 201964.6465.2264.6465.2265.004,300
May 20, 201963.7264.0963.2263.7863.5646,000
May 17, 201964.5365.2664.1464.4164.1911,300
May 16, 201967.2267.6966.6866.6866.455,200
May 15, 201966.3467.5365.6867.2967.069,300
May 14, 201966.9367.4866.3367.1566.9222,100
May 13, 201965.8165.9664.7565.2164.9940,400
May 10, 201969.3769.9468.1069.7469.507,300
May 09, 201968.3669.3866.9469.3369.1024,700
May 08, 201971.8372.0171.2771.3071.0610,400
May 07, 201973.0573.0570.8871.8371.5934,600
May 06, 201972.9774.6272.5074.5674.3112,900
May 03, 201976.9478.0876.9477.6977.436,400
May 02, 201976.0276.5074.9375.8875.623,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...