ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
14.08
-0.63 (-4.27%)
At close: May 12, 2025, 4:00 PM
14.08
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.14 | 14.14 | 14.07 | 14.08 | 14.08 | -4.27% | 62,510 |
| May 9, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.15% | 231 |
| May 8, 2025 | 14.84 | 14.98 | 14.78 | 14.88 | 14.88 | 0.47% | 7,102 |
| May 7, 2025 | 14.80 | 14.81 | 14.80 | 14.81 | 14.81 | 2.07% | 1,493 |
| May 6, 2025 | 14.47 | 14.51 | 14.47 | 14.51 | 14.51 | 0.90% | 7,459 |
| May 5, 2025 | 14.32 | 14.40 | 14.32 | 14.38 | 14.38 | -1.67% | 41,886 |
| May 2, 2025 | 14.63 | 14.70 | 14.58 | 14.63 | 14.63 | -5.64% | 13,936 |
| May 1, 2025 | 15.46 | 15.50 | 15.41 | 15.50 | 15.50 | 0.41% | 38,226 |
| Apr 30, 2025 | 15.70 | 15.70 | 15.43 | 15.44 | 15.44 | -0.99% | 40,845 |
| Apr 29, 2025 | 15.55 | 15.59 | 15.55 | 15.59 | 15.59 | -0.26% | 44,359 |
| Apr 28, 2025 | 15.68 | 15.73 | 15.61 | 15.63 | 15.63 | -0.42% | 10,106 |
| Apr 25, 2025 | 15.89 | 15.89 | 15.68 | 15.70 | 15.70 | 0.65% | 22,398 |
| Apr 24, 2025 | 15.81 | 15.81 | 15.59 | 15.60 | 15.60 | -2.37% | 7,803 |
| Apr 23, 2025 | 15.82 | 16.00 | 15.68 | 15.98 | 15.98 | -2.23% | 16,522 |
| Apr 22, 2025 | 16.42 | 16.46 | 16.17 | 16.34 | 16.34 | -3.07% | 22,592 |
| Apr 21, 2025 | 16.57 | 17.03 | 16.57 | 16.86 | 16.86 | 0.20% | 15,031 |
| Apr 17, 2025 | 16.71 | 16.82 | 16.69 | 16.82 | 16.82 | -1.20% | 1,009 |
| Apr 16, 2025 | 16.87 | 17.17 | 16.77 | 17.03 | 17.03 | 2.00% | 19,523 |
| Apr 15, 2025 | 16.50 | 16.70 | 16.50 | 16.69 | 16.69 | 0.28% | 2,209 |
| Apr 14, 2025 | 16.67 | 16.79 | 16.52 | 16.65 | 16.65 | -2.10% | 11,511 |
| Apr 11, 2025 | 17.43 | 17.63 | 16.90 | 17.00 | 17.00 | -5.85% | 10,471 |
| Apr 10, 2025 | 17.86 | 18.35 | 17.75 | 18.06 | 18.06 | 3.11% | 13,899 |
| Apr 9, 2025 | 20.14 | 20.24 | 17.36 | 17.52 | 17.52 | -13.48% | 23,013 |
| Apr 8, 2025 | 18.47 | 20.56 | 18.47 | 20.25 | 20.25 | 3.45% | 29,681 |
| Apr 7, 2025 | 20.04 | 20.12 | 18.60 | 19.57 | 19.57 | 6.85% | 32,355 |
| Apr 4, 2025 | 17.86 | 18.50 | 17.86 | 18.32 | 18.32 | 11.13% | 29,940 |
| Apr 3, 2025 | 16.48 | 16.48 | 16.32 | 16.48 | 16.48 | 4.26% | 4,763 |
| Apr 2, 2025 | 15.87 | 15.87 | 15.81 | 15.81 | 15.81 | -0.33% | 1,352 |
| Apr 1, 2025 | 15.80 | 15.96 | 15.79 | 15.86 | 15.86 | -0.57% | 3,317 |
| Mar 31, 2025 | 16.27 | 16.29 | 15.95 | 15.95 | 15.95 | 0.24% | 7,328 |
| Mar 28, 2025 | 15.69 | 15.92 | 15.69 | 15.91 | 15.91 | 3.93% | 6,610 |
| Mar 27, 2025 | 15.33 | 15.33 | 15.26 | 15.31 | 15.31 | -1.00% | 2,053 |
| Mar 26, 2025 | 15.28 | 15.52 | 15.28 | 15.47 | 15.47 | 0.49% | 7,882 |
| Mar 25, 2025 | 15.29 | 15.39 | 15.29 | 15.39 | 15.28 | 0.65% | 6,813 |
| Mar 24, 2025 | 15.29 | 15.34 | 15.25 | 15.29 | 15.18 | -1.00% | 21,599 |
| Mar 21, 2025 | 15.52 | 15.52 | 15.45 | 15.45 | 15.33 | 0.97% | 23,412 |
| Mar 20, 2025 | 15.25 | 15.30 | 15.25 | 15.30 | 15.19 | 2.16% | 5,015 |
| Mar 19, 2025 | 15.09 | 15.10 | 14.94 | 14.97 | 14.87 | -0.58% | 4,572 |
| Mar 18, 2025 | 15.08 | 15.08 | 15.00 | 15.06 | 14.95 | 1.22% | 7,084 |
| Mar 17, 2025 | 15.19 | 15.19 | 14.88 | 14.88 | 14.77 | -3.63% | 18,202 |
| Mar 14, 2025 | 15.60 | 15.60 | 15.44 | 15.44 | 15.33 | -3.38% | 20,910 |
| Mar 13, 2025 | 16.03 | 16.04 | 15.98 | 15.98 | 15.87 | 0.63% | 1,158 |
| Mar 12, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.77 | -0.85% | 784 |
| Mar 11, 2025 | 15.94 | 16.02 | 15.94 | 16.02 | 15.90 | -1.74% | 947 |
| Mar 10, 2025 | 16.06 | 16.36 | 15.93 | 16.30 | 16.18 | 4.95% | 7,582 |
| Mar 7, 2025 | 15.53 | 15.81 | 15.53 | 15.53 | 15.42 | -0.95% | 11,972 |
| Mar 6, 2025 | 15.51 | 15.68 | 15.49 | 15.68 | 15.57 | 1.10% | 28,341 |
| Mar 5, 2025 | 15.91 | 15.91 | 15.44 | 15.51 | 15.40 | -5.78% | 15,168 |
| Mar 4, 2025 | 16.72 | 16.72 | 16.34 | 16.46 | 16.34 | -1.75% | 5,368 |
| Mar 3, 2025 | 16.24 | 16.85 | 16.24 | 16.76 | 16.63 | 1.85% | 2,743 |