ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
25.56
+0.02 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.38 | 25.60 | 25.35 | 25.56 | 25.56 | 0.07% | 16,017 |
| Dec 4, 2025 | 25.25 | 25.60 | 25.14 | 25.54 | 25.54 | -2.49% | 16,185 |
| Dec 3, 2025 | 26.48 | 26.54 | 26.20 | 26.20 | 26.20 | -0.28% | 13,052 |
| Dec 2, 2025 | 26.19 | 26.35 | 26.14 | 26.27 | 26.27 | 0.14% | 10,171 |
| Dec 1, 2025 | 26.24 | 26.29 | 26.03 | 26.23 | 26.23 | 1.15% | 24,671 |
| Nov 28, 2025 | 25.90 | 26.03 | 25.89 | 25.93 | 25.93 | 0.79% | 5,344 |
| Nov 26, 2025 | 26.47 | 26.47 | 25.62 | 25.73 | 25.73 | -3.33% | 17,796 |
| Nov 25, 2025 | 26.99 | 27.19 | 26.54 | 26.62 | 26.62 | -0.31% | 11,355 |
| Nov 24, 2025 | 26.96 | 27.23 | 26.65 | 26.70 | 26.70 | -1.36% | 16,084 |
| Nov 21, 2025 | 27.57 | 27.79 | 26.95 | 27.07 | 27.07 | -4.46% | 81,199 |
| Nov 20, 2025 | 27.04 | 28.33 | 27.00 | 28.33 | 28.33 | 3.12% | 84,455 |
| Nov 19, 2025 | 27.38 | 27.61 | 27.20 | 27.47 | 27.47 | 0.37% | 19,081 |
| Nov 18, 2025 | 27.48 | 27.74 | 27.10 | 27.37 | 27.37 | 4.00% | 52,063 |
| Nov 17, 2025 | 25.77 | 26.48 | 25.75 | 26.32 | 26.32 | 3.73% | 24,815 |
| Nov 14, 2025 | 25.83 | 25.83 | 25.25 | 25.37 | 25.37 | -2.10% | 11,724 |
| Nov 13, 2025 | 25.59 | 25.99 | 25.36 | 25.92 | 25.92 | 3.17% | 12,367 |
| Nov 12, 2025 | 25.29 | 25.29 | 25.03 | 25.12 | 25.12 | -1.30% | 6,685 |
| Nov 11, 2025 | 25.67 | 25.67 | 25.36 | 25.45 | 25.45 | -0.20% | 3,334 |
| Nov 10, 2025 | 25.73 | 25.84 | 25.47 | 25.50 | 25.50 | -1.11% | 6,070 |
| Nov 7, 2025 | 26.06 | 26.30 | 25.79 | 25.79 | 25.79 | -0.66% | 13,509 |
| Nov 6, 2025 | 25.85 | 26.09 | 25.77 | 25.96 | 25.96 | -0.46% | 16,224 |
| Nov 5, 2025 | 26.34 | 26.62 | 25.89 | 26.08 | 26.08 | 0.09% | 15,497 |
| Nov 4, 2025 | 25.82 | 26.15 | 25.68 | 26.06 | 26.06 | 2.18% | 25,917 |
| Nov 3, 2025 | 25.60 | 25.68 | 25.50 | 25.50 | 25.50 | -0.29% | 4,022 |
| Oct 31, 2025 | 25.70 | 25.74 | 25.37 | 25.57 | 25.57 | -0.59% | 5,935 |
| Oct 30, 2025 | 26.00 | 26.00 | 25.58 | 25.73 | 25.73 | -0.06% | 4,002 |
| Oct 29, 2025 | 25.59 | 26.03 | 25.41 | 25.74 | 25.74 | 1.58% | 7,127 |
| Oct 28, 2025 | 25.50 | 25.50 | 25.25 | 25.34 | 25.34 | -0.88% | 5,035 |
| Oct 27, 2025 | 25.51 | 25.63 | 25.51 | 25.56 | 25.56 | -2.20% | 9,116 |
| Oct 24, 2025 | 26.19 | 26.19 | 26.10 | 26.14 | 26.14 | -0.88% | 1,157 |
| Oct 23, 2025 | 26.36 | 26.46 | 26.26 | 26.37 | 26.37 | 0.04% | 2,816 |
| Oct 22, 2025 | 26.20 | 26.52 | 26.20 | 26.36 | 26.36 | 1.07% | 3,940 |
| Oct 21, 2025 | 26.22 | 26.22 | 25.96 | 26.08 | 26.08 | 2.29% | 10,128 |
| Oct 20, 2025 | 25.63 | 25.63 | 25.36 | 25.50 | 25.50 | -3.90% | 14,161 |
| Oct 17, 2025 | 26.45 | 26.64 | 26.43 | 26.53 | 26.53 | -0.85% | 4,181 |
| Oct 16, 2025 | 26.53 | 26.91 | 26.51 | 26.76 | 26.76 | -0.71% | 4,261 |
| Oct 15, 2025 | 26.75 | 27.27 | 26.75 | 26.95 | 26.95 | -2.98% | 7,363 |
| Oct 14, 2025 | 28.15 | 28.15 | 27.53 | 27.78 | 27.77 | -1.73% | 1,463 |
| Oct 13, 2025 | 28.60 | 28.65 | 28.20 | 28.27 | 28.27 | -2.57% | 5,465 |
| Oct 10, 2025 | 28.00 | 29.05 | 27.90 | 29.01 | 29.01 | 8.10% | 16,981 |
| Oct 9, 2025 | 26.60 | 26.84 | 26.60 | 26.84 | 26.84 | 0.57% | 834 |
| Oct 8, 2025 | 26.64 | 26.77 | 26.63 | 26.69 | 26.69 | 0.40% | 5,415 |
| Oct 7, 2025 | 26.06 | 26.58 | 26.06 | 26.58 | 26.58 | 3.21% | 5,133 |
| Oct 6, 2025 | 26.07 | 26.07 | 25.55 | 25.75 | 25.75 | -3.69% | 11,781 |
| Oct 3, 2025 | 26.98 | 26.98 | 26.60 | 26.74 | 26.74 | -3.93% | 3,216 |
| Oct 2, 2025 | 27.56 | 28.05 | 27.56 | 27.84 | 27.84 | 0.14% | 3,708 |
| Oct 1, 2025 | 27.51 | 27.86 | 27.51 | 27.80 | 27.80 | 0.23% | 1,981 |
| Sep 30, 2025 | 27.80 | 28.02 | 27.73 | 27.73 | 27.73 | 0.68% | 1,304 |
| Sep 29, 2025 | 27.55 | 27.62 | 27.55 | 27.55 | 27.55 | -0.30% | 926 |
| Sep 26, 2025 | 27.72 | 27.72 | 27.61 | 27.63 | 27.63 | 0.23% | 1,204 |