ProShares Short MSCI Emerging Markets (EUM)
NYSEARCA: EUM · Real-Time Price · USD
23.08
+0.12 (0.54%)
Jun 27, 2025, 4:00 PM - Market closed
EUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.02 | 23.11 | 23.01 | 23.09 | 23.09 | 0.54% | 17,759 |
| Jun 26, 2025 | 23.03 | 23.05 | 22.94 | 22.96 | 22.96 | -0.91% | 18,510 |
| Jun 25, 2025 | 23.19 | 23.19 | 23.10 | 23.17 | 23.17 | -1.07% | 8,006 |
| Jun 24, 2025 | 23.57 | 23.57 | 23.32 | 23.42 | 23.21 | -2.31% | 8,460 |
| Jun 23, 2025 | 24.14 | 24.18 | 23.95 | 23.98 | 23.76 | -0.72% | 7,146 |
| Jun 20, 2025 | 24.02 | 24.22 | 23.73 | 24.15 | 23.93 | 0.50% | 2,197 |
| Jun 18, 2025 | 24.05 | 24.05 | 23.95 | 24.03 | 23.81 | 0.25% | 5,225 |
| Jun 17, 2025 | 23.86 | 24.04 | 23.86 | 23.97 | 23.75 | 1.18% | 172,116 |
| Jun 16, 2025 | 23.55 | 23.71 | 23.54 | 23.69 | 23.48 | -1.04% | 20,149 |
| Jun 13, 2025 | 23.96 | 24.02 | 23.88 | 23.94 | 23.72 | 1.42% | 31,783 |
| Jun 12, 2025 | 23.69 | 23.69 | 23.59 | 23.61 | 23.39 | 0.06% | 6,305 |
| Jun 11, 2025 | 23.59 | 23.66 | 23.57 | 23.59 | 23.38 | -0.51% | 22,609 |
| Jun 10, 2025 | 23.76 | 23.79 | 23.65 | 23.71 | 23.50 | -0.34% | 18,683 |
| Jun 9, 2025 | 23.90 | 23.90 | 23.79 | 23.79 | 23.58 | -1.04% | 14,170 |
| Jun 6, 2025 | 24.07 | 24.12 | 23.99 | 24.04 | 23.82 | -0.33% | 29,305 |
| Jun 5, 2025 | 24.03 | 24.16 | 24.03 | 24.12 | 23.90 | -0.37% | 52,457 |
| Jun 4, 2025 | 24.25 | 24.25 | 24.17 | 24.21 | 23.99 | -1.42% | 23,671 |
| Jun 3, 2025 | 24.62 | 24.62 | 24.53 | 24.56 | 24.34 | -0.09% | 18,181 |
| Jun 2, 2025 | 24.65 | 24.65 | 24.56 | 24.58 | 24.36 | -0.77% | 14,145 |
| May 30, 2025 | 24.78 | 24.78 | 24.68 | 24.77 | 24.55 | 1.31% | 27,359 |
| May 29, 2025 | 24.44 | 24.48 | 24.37 | 24.45 | 24.23 | -0.22% | 6,192 |
| May 28, 2025 | 24.49 | 24.54 | 24.48 | 24.51 | 24.28 | 0.31% | 5,286 |
| May 27, 2025 | 24.47 | 24.47 | 24.39 | 24.43 | 24.21 | 0.33% | 144,664 |
| May 23, 2025 | 24.37 | 24.37 | 24.33 | 24.35 | 24.13 | -0.33% | 10,495 |
| May 22, 2025 | 24.47 | 24.51 | 24.37 | 24.43 | 24.21 | 0.37% | 9,192 |
| May 21, 2025 | 24.18 | 24.38 | 24.18 | 24.34 | 24.12 | 0.07% | 9,953 |
| May 20, 2025 | 24.32 | 24.38 | 24.30 | 24.32 | 24.10 | 0.27% | 19,990 |
| May 19, 2025 | 24.42 | 24.42 | 24.24 | 24.26 | 24.04 | 0.08% | 37,228 |
| May 16, 2025 | 24.38 | 24.38 | 23.92 | 24.24 | 24.02 | -0.16% | 14,706 |
| May 15, 2025 | 24.32 | 24.32 | 24.22 | 24.28 | 24.06 | -0.12% | 9,123 |
| May 14, 2025 | 24.21 | 24.31 | 24.01 | 24.31 | 24.09 | -0.45% | 11,851 |
| May 13, 2025 | 24.59 | 24.59 | 24.32 | 24.42 | 24.20 | -0.20% | 21,801 |
| May 12, 2025 | 24.37 | 24.61 | 24.37 | 24.47 | 24.25 | -2.22% | 70,220 |
| May 9, 2025 | 24.98 | 25.04 | 24.97 | 25.03 | 24.80 | -0.30% | 8,180 |
| May 8, 2025 | 25.11 | 25.19 | 25.05 | 25.10 | 24.87 | 0.09% | 24,618 |
| May 7, 2025 | 25.10 | 25.14 | 24.48 | 25.08 | 24.85 | 0.80% | 12,748 |
| May 6, 2025 | 24.91 | 24.95 | 24.77 | 24.88 | 24.66 | 0.37% | 22,722 |
| May 5, 2025 | 24.69 | 24.80 | 24.66 | 24.79 | 24.57 | -0.59% | 13,533 |
| May 2, 2025 | 24.97 | 24.97 | 24.90 | 24.94 | 24.71 | -2.72% | 26,517 |
| May 1, 2025 | 25.58 | 25.63 | 25.55 | 25.63 | 25.40 | 0.09% | 14,071 |
| Apr 30, 2025 | 25.73 | 25.73 | 25.60 | 25.61 | 25.38 | -0.08% | 5,551 |
| Apr 29, 2025 | 25.67 | 25.71 | 25.56 | 25.63 | 25.40 | -0.53% | 6,000 |
| Apr 28, 2025 | 25.76 | 25.93 | 25.25 | 25.77 | 25.53 | -0.34% | 6,902 |
| Apr 25, 2025 | 25.88 | 25.93 | 25.78 | 25.85 | 25.62 | 0.71% | 13,275 |
| Apr 24, 2025 | 25.78 | 25.78 | 25.55 | 25.67 | 25.44 | -1.45% | 22,693 |
| Apr 23, 2025 | 25.95 | 26.09 | 25.85 | 26.05 | 25.81 | -1.25% | 13,637 |
| Apr 22, 2025 | 26.42 | 26.45 | 26.21 | 26.38 | 26.14 | -1.21% | 44,040 |
| Apr 21, 2025 | 26.54 | 26.93 | 26.54 | 26.70 | 26.46 | -0.20% | 16,261 |
| Apr 17, 2025 | 26.58 | 26.79 | 26.55 | 26.75 | 26.51 | -0.73% | 6,191 |
| Apr 16, 2025 | 26.89 | 27.00 | 26.66 | 26.95 | 26.71 | 1.13% | 43,767 |