ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
24.47
-0.55 (-2.22%)
At close: May 12, 2025, 4:00 PM
24.47
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.37 | 24.61 | 24.37 | 24.47 | 24.47 | -2.22% | 70,120 |
| May 9, 2025 | 24.98 | 25.04 | 24.97 | 25.03 | 25.03 | -0.30% | 8,180 |
| May 8, 2025 | 25.11 | 25.19 | 25.05 | 25.10 | 25.10 | 0.09% | 24,618 |
| May 7, 2025 | 25.10 | 25.14 | 24.48 | 25.08 | 25.08 | 0.80% | 12,748 |
| May 6, 2025 | 24.91 | 24.95 | 24.77 | 24.88 | 24.88 | 0.37% | 22,722 |
| May 5, 2025 | 24.69 | 24.80 | 24.66 | 24.79 | 24.79 | -0.59% | 13,533 |
| May 2, 2025 | 24.97 | 24.97 | 24.90 | 24.94 | 24.94 | -2.72% | 26,517 |
| May 1, 2025 | 25.58 | 25.63 | 25.55 | 25.63 | 25.63 | 0.09% | 14,071 |
| Apr 30, 2025 | 25.73 | 25.73 | 25.60 | 25.61 | 25.61 | -0.08% | 5,551 |
| Apr 29, 2025 | 25.67 | 25.71 | 25.56 | 25.63 | 25.63 | -0.53% | 6,000 |
| Apr 28, 2025 | 25.76 | 25.93 | 25.25 | 25.77 | 25.77 | -0.34% | 6,902 |
| Apr 25, 2025 | 25.88 | 25.93 | 25.78 | 25.85 | 25.85 | 0.71% | 13,275 |
| Apr 24, 2025 | 25.78 | 25.78 | 25.55 | 25.67 | 25.67 | -1.45% | 22,693 |
| Apr 23, 2025 | 25.95 | 26.09 | 25.85 | 26.05 | 26.05 | -1.25% | 13,637 |
| Apr 22, 2025 | 26.42 | 26.45 | 26.21 | 26.38 | 26.38 | -1.21% | 44,040 |
| Apr 21, 2025 | 26.54 | 26.93 | 26.54 | 26.70 | 26.70 | -0.20% | 16,261 |
| Apr 17, 2025 | 26.58 | 26.79 | 26.55 | 26.75 | 26.75 | -0.73% | 6,191 |
| Apr 16, 2025 | 26.89 | 27.00 | 26.66 | 26.95 | 26.95 | 1.13% | 43,767 |
| Apr 15, 2025 | 26.60 | 26.65 | 26.49 | 26.65 | 26.65 | 0.35% | 49,927 |
| Apr 14, 2025 | 26.61 | 26.66 | 26.47 | 26.56 | 26.56 | -0.94% | 13,179 |
| Apr 11, 2025 | 27.30 | 27.30 | 26.81 | 26.81 | 26.81 | -3.26% | 12,036 |
| Apr 10, 2025 | 27.37 | 28.03 | 27.37 | 27.71 | 27.71 | 1.88% | 23,923 |
| Apr 9, 2025 | 29.13 | 29.20 | 27.08 | 27.20 | 27.20 | -6.88% | 57,848 |
| Apr 8, 2025 | 28.14 | 29.46 | 28.02 | 29.21 | 29.21 | 1.77% | 16,506 |
| Apr 7, 2025 | 29.14 | 29.14 | 27.85 | 28.70 | 28.70 | 3.56% | 42,291 |
| Apr 4, 2025 | 27.64 | 27.77 | 27.55 | 27.71 | 27.71 | 5.37% | 8,653 |
| Apr 3, 2025 | 26.36 | 26.36 | 26.14 | 26.30 | 26.30 | 2.23% | 11,963 |
| Apr 2, 2025 | 25.85 | 25.85 | 25.73 | 25.73 | 25.73 | -0.18% | 3,548 |
| Apr 1, 2025 | 25.85 | 25.94 | 25.74 | 25.77 | 25.77 | -0.26% | 5,741 |
| Mar 31, 2025 | 26.04 | 26.14 | 25.84 | 25.84 | 25.84 | 0.24% | 5,353 |
| Mar 28, 2025 | 25.52 | 25.80 | 25.52 | 25.78 | 25.78 | 1.91% | 11,785 |
| Mar 27, 2025 | 25.31 | 25.32 | 25.24 | 25.30 | 25.30 | -0.59% | 5,191 |
| Mar 26, 2025 | 25.37 | 25.49 | 25.34 | 25.45 | 25.45 | 0.04% | 18,985 |
| Mar 25, 2025 | 25.33 | 25.44 | 25.33 | 25.44 | 25.27 | 0.30% | 11,426 |
| Mar 24, 2025 | 25.68 | 25.68 | 25.31 | 25.36 | 25.20 | -0.57% | 23,256 |
| Mar 21, 2025 | 25.53 | 25.59 | 25.45 | 25.51 | 25.34 | 0.63% | 2,988 |
| Mar 20, 2025 | 25.36 | 25.40 | 25.33 | 25.35 | 25.18 | 0.82% | 1,837 |
| Mar 19, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.98 | -0.16% | 1,966 |
| Mar 18, 2025 | 24.99 | 25.18 | 24.98 | 25.18 | 25.02 | 0.64% | 9,732 |
| Mar 17, 2025 | 25.30 | 25.30 | 25.00 | 25.02 | 24.86 | -1.73% | 3,411 |
| Mar 14, 2025 | 25.56 | 25.56 | 25.46 | 25.46 | 25.30 | -1.81% | 1,928 |
| Mar 13, 2025 | 26.05 | 26.05 | 25.88 | 25.93 | 25.76 | 0.55% | 1,404 |
| Mar 12, 2025 | 25.85 | 25.85 | 25.79 | 25.79 | 25.62 | -0.51% | 751 |
| Mar 11, 2025 | 25.95 | 25.95 | 25.92 | 25.92 | 25.76 | -0.95% | 546 |
| Mar 10, 2025 | 25.90 | 26.18 | 25.90 | 26.17 | 26.00 | 2.46% | 1,898 |
| Mar 7, 2025 | 25.57 | 25.61 | 25.54 | 25.54 | 25.38 | -0.23% | 1,661 |
| Mar 6, 2025 | 25.39 | 25.65 | 25.38 | 25.60 | 25.44 | 0.23% | 3,867 |
| Mar 5, 2025 | 25.63 | 25.63 | 25.43 | 25.54 | 25.38 | -2.80% | 6,797 |
| Mar 4, 2025 | 26.48 | 26.51 | 26.18 | 26.28 | 26.11 | -0.90% | 56,545 |
| Mar 3, 2025 | 26.23 | 26.56 | 26.05 | 26.52 | 26.35 | 0.89% | 4,065 |