ProShares Ultra MSCI Emerging Markets (EET)
NYSEARCA: EET · Real-Time Price · USD
63.66
-0.55 (-0.86%)
Jun 27, 2025, 4:00 PM - Market closed
EET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 57.38 | 57.78 | 57.38 | 57.69 | 57.39 | 0.42% | 1,633 |
| Jun 2, 2025 | 57.01 | 57.45 | 56.87 | 57.45 | 57.15 | 1.53% | 53,860 |
| May 30, 2025 | 56.22 | 56.87 | 56.00 | 56.58 | 56.29 | -2.57% | 4,590 |
| May 29, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 57.77 | 0.59% | 594 |
| May 28, 2025 | 57.77 | 57.77 | 57.69 | 57.73 | 57.43 | -0.82% | 961 |
| May 27, 2025 | 58.22 | 58.22 | 58.15 | 58.20 | 57.91 | -0.50% | 45,151 |
| May 23, 2025 | 58.22 | 58.63 | 58.22 | 58.49 | 58.19 | 0.74% | 2,003 |
| May 22, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 57.77 | -0.78% | 357 |
| May 21, 2025 | 59.42 | 59.42 | 58.49 | 58.52 | 58.22 | -0.39% | 667 |
| May 20, 2025 | 58.52 | 58.75 | 58.44 | 58.75 | 58.45 | -0.29% | 587 |
| May 19, 2025 | 57.76 | 58.92 | 57.76 | 58.92 | 58.62 | 0.46% | 1,863 |
| May 16, 2025 | 58.35 | 58.65 | 58.35 | 58.65 | 58.35 | -0.12% | 503 |
| May 15, 2025 | 58.64 | 58.72 | 58.53 | 58.72 | 58.42 | -0.22% | 6,297 |
| May 14, 2025 | 59.12 | 59.20 | 58.81 | 58.85 | 58.55 | 1.30% | 64,697 |
| May 13, 2025 | 57.54 | 58.23 | 57.47 | 58.09 | 57.79 | 0.55% | 1,130 |
| May 12, 2025 | 57.94 | 57.94 | 57.65 | 57.77 | 57.47 | 4.29% | 1,354 |
| May 9, 2025 | 56.00 | 56.00 | 55.26 | 55.40 | 55.11 | 1.41% | 2,810 |
| May 8, 2025 | 54.82 | 54.82 | 54.61 | 54.63 | 54.35 | -0.53% | 1,364 |
| May 7, 2025 | 55.12 | 55.15 | 54.83 | 54.92 | 54.63 | -2.12% | 14,847 |
| May 6, 2025 | 55.74 | 56.25 | 55.74 | 56.11 | 55.82 | -0.87% | 79,888 |
| May 5, 2025 | 56.98 | 56.98 | 56.60 | 56.60 | 56.31 | 1.61% | 91,353 |
| May 2, 2025 | 56.02 | 56.02 | 55.57 | 55.71 | 55.42 | 5.68% | 2,430 |
| May 1, 2025 | 53.15 | 53.17 | 52.71 | 52.71 | 52.44 | -0.21% | 3,035 |
| Apr 30, 2025 | 52.05 | 52.93 | 52.05 | 52.82 | 52.55 | 0.56% | 5,868 |
| Apr 29, 2025 | 52.69 | 52.69 | 52.53 | 52.53 | 52.26 | 0.57% | 14,004 |
| Apr 28, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 51.96 | 0.39% | 355 |
| Apr 25, 2025 | 51.60 | 52.03 | 51.60 | 52.03 | 51.76 | -0.51% | 3,697 |
| Apr 24, 2025 | 51.54 | 52.39 | 51.54 | 52.30 | 52.03 | 2.19% | 1,778 |
| Apr 23, 2025 | 52.21 | 52.21 | 51.17 | 51.17 | 50.91 | 2.43% | 2,536 |
| Apr 22, 2025 | 49.83 | 50.35 | 49.83 | 49.96 | 49.70 | 3.01% | 3,957 |
| Apr 21, 2025 | 49.32 | 49.32 | 47.85 | 48.50 | 48.25 | -0.07% | 4,376 |
| Apr 17, 2025 | 49.23 | 49.23 | 48.53 | 48.53 | 48.29 | 1.26% | 578 |
| Apr 16, 2025 | 48.38 | 48.39 | 47.52 | 47.93 | 47.69 | -2.24% | 2,490 |