EEV - ProShares UltraShort MSCI Emerging Markets

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201945.3445.7145.2745.7045.7018,500
Jun 13, 201944.3844.9144.3344.6744.676,700
Jun 12, 201944.1444.6444.1444.5744.5710,500
Jun 11, 201943.3643.8343.3643.5843.5817,100
Jun 10, 201944.7644.8944.2344.5844.5833,200
Jun 07, 201945.4045.5144.7945.5145.5113,600
Jun 06, 201946.3546.5846.0846.2346.2326,200
Jun 05, 201945.4146.5045.4146.2646.2621,100
Jun 04, 201946.1846.2645.4845.5545.5536,100
Jun 03, 201945.8445.9845.3545.7045.7044,700
May 31, 201947.2847.3246.3846.4946.4914,800
May 30, 201947.0347.0546.5246.8346.8336,500
May 29, 201948.3448.4647.3747.4247.427,300
May 28, 201947.2848.2047.2548.1048.1013,100
May 24, 201947.7548.3847.7548.3648.3612,300
May 23, 201948.4348.9048.1048.4548.4514,700
May 22, 201946.9247.2346.9247.1447.147,400
May 21, 201947.4047.4146.7346.7846.7816,100
May 20, 201947.8848.1647.7147.9747.977,200
May 17, 201947.3947.5846.8347.5247.5220,000
May 16, 201945.5545.8845.0945.8645.8628,500
May 15, 201946.0646.2145.3345.4745.4714,800
May 14, 201945.7045.9945.3745.6045.6036,200
May 13, 201946.7447.2946.3646.8246.8232,400
May 10, 201944.2945.2743.7144.0844.0824,600
May 09, 201944.9545.6744.1244.5144.5122,200
May 08, 201942.8143.1342.5343.0843.0816,200
May 07, 201942.3243.4042.2642.9942.9921,300
May 06, 201942.2642.2741.2241.4141.419,800
May 03, 201940.1240.1239.6639.6939.6914,500
May 02, 201940.7541.0840.5440.7840.7818,500
May 01, 201940.1940.9339.7840.8540.8527,000
Apr 30, 201940.4740.7240.1340.2640.267,300
Apr 29, 201940.2240.2740.0740.1940.192,800
Apr 26, 201940.5640.5940.2240.3540.358,800
Apr 25, 201940.9441.2440.6440.6540.6515,300
Apr 24, 201940.2240.6640.2240.5040.5018,700
Apr 23, 201939.8539.8539.3339.4239.427,700
Apr 22, 201939.9039.9439.5739.6239.628,700
Apr 18, 201939.3839.4938.9739.1439.145,500
Apr 17, 201938.6839.0938.6839.0339.0316,300
Apr 16, 201939.5439.5439.1839.3339.337,700
Apr 15, 201939.6440.0739.6439.8339.836,500
Apr 12, 201939.2639.6139.1939.5039.5020,000
Apr 11, 201939.8040.1939.8040.0640.0613,800
Apr 10, 201939.2339.2938.9839.1839.189,800
Apr 09, 201939.4539.5439.2839.5239.5215,700
Apr 08, 201939.7039.8439.3739.4439.446,700
Apr 05, 201939.7539.7939.3539.4039.405,900
Apr 04, 201940.4040.4039.8739.9839.9812,900
Apr 03, 201940.2540.4239.8240.4040.4028,100
Apr 02, 201940.7641.2040.7641.0841.084,700
Apr 01, 201940.9341.2040.7240.7640.7631,700
Mar 29, 201942.1842.5041.9742.1242.1213,300
Mar 28, 201943.3943.5742.9342.9842.9820,400
Mar 27, 201943.1043.7843.0843.6243.6211,400
Mar 26, 201942.6943.0242.5742.7242.7212,700
Mar 25, 201943.3943.3942.8342.9842.9829,500
Mar 22, 201941.9143.1941.9143.1543.1562,500
Mar 21, 201941.3841.4340.7640.7640.7624,600
Mar 20, 201941.2841.7840.1940.8540.8534,400
Mar 20, 20190.116 Dividend
Mar 19, 201940.9641.2740.8541.1241.0023,000
Mar 18, 201941.4641.5141.0941.1641.0418,000
Mar 15, 201942.4542.4541.9942.0041.8843,300
Mar 14, 201943.1543.6043.1543.2843.1647,200
Mar 13, 201942.9142.9942.7342.8842.768,900
Mar 12, 201942.9242.9442.7342.8942.7713,500
Mar 11, 201944.2944.2943.3143.3843.2616,200
Mar 08, 201945.5345.5545.0145.0844.9563,800
Mar 07, 201943.3844.5543.3844.4744.3433,200
Mar 06, 201942.4042.9042.2342.8542.7319,700
Mar 05, 201942.8842.9642.2442.3442.2214,600
Mar 04, 201943.1443.9542.9843.1943.0726,000
Mar 01, 201942.8143.4442.8043.3643.2424,100
Feb 28, 201942.8043.3942.8043.3743.2515,900
Feb 27, 201942.0742.5542.0542.2842.1613,900
Feb 26, 201941.8141.9341.3541.5941.4716,700
Feb 25, 201941.2541.4541.0041.3141.1926,100
Feb 22, 201942.5442.5542.1242.2542.1313,500
Feb 21, 201943.0543.5443.0543.2243.108,900
Feb 20, 201943.1043.2242.5443.0342.9125,100
Feb 19, 201944.4744.4743.3343.5743.4520,400
Feb 15, 201944.1444.4344.1444.1844.068,600
Feb 14, 201944.7044.8043.7744.1043.9822,300
Feb 13, 201943.4344.4043.4344.2244.1015,700
Feb 12, 201943.5843.6843.2443.5843.4619,300
Feb 11, 201943.9544.3643.9244.2444.1212,600
Feb 08, 201944.2444.6044.0244.1344.0122,600
Feb 07, 201943.2544.1842.9543.5443.4222,200
Feb 06, 201941.9342.7641.9042.6142.4917,400
Feb 05, 201942.3442.3441.4741.5641.4412,600
Feb 04, 201943.0643.2342.5142.6842.5612,600
Feb 01, 201942.8443.0442.7142.8442.7215,000
Jan 31, 201942.7642.7642.1342.2142.0917,200
Jan 30, 201944.3844.5042.8942.8942.779,000
Jan 29, 201944.4944.9944.4944.8844.7513,900
Jan 28, 201945.4745.6144.9544.9544.8210,500
Jan 25, 201944.3044.3243.8544.0943.9727,400
Jan 24, 201946.1246.1245.1845.1845.0513,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...