ProShares Ultra MSCI Emerging Markets (EET)
NYSEARCA: EET · Real-Time Price · USD
68.01
+0.22 (0.32%)
At close: Aug 15, 2025, 4:00 PM
68.01
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
EET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 67.67 | 67.85 | 67.67 | 67.79 | 67.79 | -2.59% | 2,952 |
| Aug 13, 2025 | 69.36 | 69.70 | 69.36 | 69.60 | 69.60 | 2.37% | 2,613 |
| Aug 12, 2025 | 67.13 | 68.06 | 67.13 | 67.99 | 67.99 | 2.57% | 2,501 |
| Aug 11, 2025 | 66.71 | 66.71 | 66.22 | 66.28 | 66.28 | -0.61% | 33,622 |
| Aug 8, 2025 | 66.39 | 66.77 | 66.26 | 66.69 | 66.69 | -0.31% | 2,394 |
| Aug 7, 2025 | 66.95 | 66.95 | 66.90 | 66.90 | 66.90 | 1.66% | 404 |
| Aug 6, 2025 | 65.57 | 65.80 | 65.21 | 65.80 | 65.80 | 0.82% | 3,136 |
| Aug 5, 2025 | 65.64 | 65.64 | 65.08 | 65.27 | 65.27 | 0.77% | 3,581 |
| Aug 4, 2025 | 64.84 | 65.06 | 64.61 | 64.77 | 64.77 | 2.18% | 1,795 |
| Aug 1, 2025 | 63.80 | 63.80 | 63.08 | 63.39 | 63.39 | -1.98% | 5,908 |
| Jul 31, 2025 | 64.75 | 65.07 | 64.47 | 64.67 | 64.67 | -0.89% | 5,385 |
| Jul 30, 2025 | 65.89 | 65.95 | 65.24 | 65.25 | 65.25 | -1.59% | 5,165 |
| Jul 29, 2025 | 66.42 | 66.62 | 66.07 | 66.30 | 66.30 | -0.06% | 9,230 |
| Jul 28, 2025 | 66.67 | 66.67 | 66.04 | 66.34 | 66.34 | -1.17% | 15,884 |
| Jul 25, 2025 | 66.71 | 67.13 | 66.71 | 67.13 | 67.13 | -0.65% | 3,591 |
| Jul 24, 2025 | 67.92 | 67.92 | 67.57 | 67.57 | 67.57 | -1.16% | 695 |
| Jul 23, 2025 | 67.69 | 68.36 | 67.69 | 68.36 | 68.36 | 2.13% | 3,002 |
| Jul 22, 2025 | 66.51 | 66.93 | 65.93 | 66.93 | 66.93 | -0.12% | 13,969 |
| Jul 21, 2025 | 66.83 | 67.31 | 66.83 | 67.01 | 67.01 | 1.50% | 6,053 |
| Jul 18, 2025 | 66.64 | 66.64 | 66.02 | 66.02 | 66.02 | -0.65% | 3,083 |
| Jul 17, 2025 | 65.47 | 66.53 | 65.47 | 66.45 | 66.45 | 1.20% | 3,400 |
| Jul 16, 2025 | 64.71 | 65.67 | 64.71 | 65.67 | 65.67 | 0.79% | 3,126 |
| Jul 15, 2025 | 64.94 | 65.17 | 64.94 | 65.15 | 65.15 | 1.50% | 2,468 |
| Jul 14, 2025 | 63.98 | 64.19 | 63.89 | 64.19 | 64.19 | 0.43% | 106,076 |
| Jul 11, 2025 | 63.96 | 64.03 | 63.91 | 63.91 | 63.91 | -0.77% | 770 |
| Jul 10, 2025 | 63.83 | 64.47 | 63.83 | 64.41 | 64.41 | 0.45% | 1,534 |
| Jul 9, 2025 | 64.06 | 64.21 | 63.80 | 64.12 | 64.12 | -0.31% | 2,013 |
| Jul 8, 2025 | 64.27 | 64.37 | 64.21 | 64.32 | 64.32 | 1.27% | 12,245 |
| Jul 7, 2025 | 64.24 | 64.37 | 63.42 | 63.52 | 63.52 | -2.77% | 9,259 |
| Jul 3, 2025 | 65.33 | 65.43 | 65.16 | 65.32 | 65.32 | 0.82% | 1,031 |
| Jul 2, 2025 | 64.14 | 64.80 | 64.11 | 64.80 | 64.80 | 0.72% | 1,461 |
| Jul 1, 2025 | 64.52 | 64.52 | 64.13 | 64.33 | 64.33 | 0.39% | 8,568 |
| Jun 30, 2025 | 63.66 | 64.20 | 63.66 | 64.08 | 64.08 | 0.67% | 5,734 |
| Jun 27, 2025 | 63.69 | 63.74 | 63.60 | 63.66 | 63.66 | -0.86% | 12,300 |
| Jun 26, 2025 | 63.96 | 64.22 | 63.75 | 64.21 | 64.21 | 1.27% | 1,958 |
| Jun 25, 2025 | 63.24 | 63.40 | 63.24 | 63.40 | 63.40 | -0.29% | 3,343 |
| Jun 24, 2025 | 62.50 | 63.70 | 62.50 | 63.59 | 63.26 | 5.20% | 3,582 |
| Jun 23, 2025 | 59.72 | 60.44 | 59.72 | 60.44 | 60.13 | 1.48% | 176,823 |
| Jun 20, 2025 | 60.41 | 60.66 | 59.56 | 59.56 | 59.25 | -1.21% | 4,373 |
| Jun 18, 2025 | 60.63 | 60.63 | 60.11 | 60.29 | 59.98 | -0.14% | 590 |
| Jun 17, 2025 | 61.21 | 61.32 | 60.29 | 60.37 | 60.06 | -2.53% | 16,233 |
| Jun 16, 2025 | 61.97 | 62.57 | 61.24 | 61.94 | 61.62 | 2.53% | 20,232 |
| Jun 13, 2025 | 60.23 | 60.74 | 60.06 | 60.41 | 60.10 | -3.28% | 8,625 |
| Jun 12, 2025 | 62.42 | 62.48 | 62.30 | 62.46 | 62.14 | 0.18% | 4,526 |
| Jun 11, 2025 | 62.38 | 62.62 | 62.25 | 62.35 | 62.03 | 0.79% | 2,120 |
| Jun 10, 2025 | 61.55 | 61.87 | 61.48 | 61.85 | 61.54 | 1.16% | 1,951 |
| Jun 9, 2025 | 60.71 | 61.14 | 60.71 | 61.14 | 60.83 | 1.63% | 150,261 |
| Jun 6, 2025 | 59.89 | 60.16 | 59.73 | 60.16 | 59.85 | 0.84% | 4,460 |
| Jun 5, 2025 | 59.96 | 60.23 | 59.65 | 59.66 | 59.35 | 0.75% | 6,526 |
| Jun 4, 2025 | 58.74 | 59.26 | 58.74 | 59.22 | 58.92 | 2.65% | 6,941 |