ProShares UltraShort MSCI Japan (EWV)
NYSEARCA: EWV · Real-Time Price · USD
31.76
-1.28 (-3.87%)
At close: Jun 27, 2025, 4:00 PM
31.76
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.90 | 31.90 | 31.81 | 31.81 | - | -3.71% | 7,687 |
| Jun 26, 2025 | 33.25 | 33.32 | 32.82 | 33.04 | 33.04 | -3.75% | 5,086 |
| Jun 25, 2025 | 34.23 | 34.51 | 34.20 | 34.32 | 34.32 | 0.25% | 3,902 |
| Jun 24, 2025 | 34.48 | 34.53 | 34.21 | 34.24 | 34.05 | -2.11% | 3,599 |
| Jun 23, 2025 | 35.99 | 35.99 | 34.82 | 34.97 | 34.78 | -0.46% | 30,418 |
| Jun 20, 2025 | 34.68 | 35.13 | 34.68 | 35.13 | 34.94 | 3.52% | 10,090 |
| Jun 18, 2025 | 33.80 | 33.94 | 33.59 | 33.94 | 33.76 | -1.99% | 3,706 |
| Jun 17, 2025 | 34.15 | 34.78 | 34.15 | 34.63 | 34.44 | 2.35% | 4,821 |
| Jun 16, 2025 | 33.52 | 33.83 | 33.47 | 33.83 | 33.65 | -0.58% | 1,820 |
| Jun 13, 2025 | 33.96 | 34.06 | 33.73 | 34.03 | 33.84 | 1.88% | 1,576 |
| Jun 12, 2025 | 33.42 | 33.51 | 33.32 | 33.40 | 33.22 | -1.42% | 1,834 |
| Jun 11, 2025 | 33.62 | 33.88 | 33.50 | 33.88 | 33.70 | 0.60% | 1,146 |
| Jun 10, 2025 | 33.68 | 33.90 | 33.60 | 33.68 | 33.50 | 0.18% | 1,088 |
| Jun 9, 2025 | 33.62 | 33.62 | 33.41 | 33.62 | 33.44 | -0.20% | 2,210 |
| Jun 6, 2025 | 33.84 | 33.84 | 33.69 | 33.69 | 33.50 | -1.28% | 1,472 |
| Jun 5, 2025 | 34.00 | 34.13 | 34.00 | 34.13 | 33.94 | 2.00% | 1,667 |
| Jun 4, 2025 | 33.50 | 33.50 | 33.36 | 33.46 | 33.27 | 0.20% | 1,899 |
| Jun 3, 2025 | 33.51 | 33.51 | 33.30 | 33.39 | 33.21 | 2.43% | 5,157 |
| Jun 2, 2025 | 33.30 | 33.34 | 32.60 | 32.60 | 32.42 | -2.49% | 1,865 |
| May 30, 2025 | 33.94 | 33.94 | 33.43 | 33.43 | 33.25 | -0.24% | 1,257 |
| May 29, 2025 | 33.67 | 33.79 | 33.47 | 33.51 | 33.33 | -1.11% | 3,549 |
| May 28, 2025 | 33.94 | 33.94 | 33.65 | 33.89 | 33.71 | 3.48% | 5,640 |
| May 27, 2025 | 33.26 | 33.26 | 32.65 | 32.75 | 32.57 | -5.43% | 9,026 |
| May 23, 2025 | 35.01 | 35.01 | 34.40 | 34.63 | 34.44 | -1.52% | 4,003 |
| May 22, 2025 | 35.25 | 35.25 | 34.82 | 35.16 | 34.97 | 0.22% | 5,681 |
| May 21, 2025 | 34.62 | 35.19 | 34.52 | 35.08 | 34.89 | 1.71% | 6,110 |
| May 20, 2025 | 34.65 | 34.72 | 34.46 | 34.50 | 34.31 | -1.19% | 8,412 |
| May 19, 2025 | 35.08 | 35.15 | 34.91 | 34.91 | 34.72 | 0.07% | 1,815 |
| May 16, 2025 | 35.13 | 35.20 | 34.82 | 34.89 | 34.70 | -0.49% | 2,948 |
| May 15, 2025 | 35.45 | 35.45 | 35.04 | 35.06 | 34.87 | -2.29% | 1,532 |
| May 14, 2025 | 34.81 | 35.89 | 34.81 | 35.88 | 35.69 | 2.25% | 2,440 |
| May 13, 2025 | 34.93 | 35.15 | 34.93 | 35.09 | 34.90 | 1.30% | 2,389 |
| May 12, 2025 | 34.66 | 34.71 | 34.65 | 34.65 | 34.46 | -2.09% | 1,571 |
| May 9, 2025 | 35.10 | 35.41 | 35.10 | 35.39 | 35.19 | -0.20% | 3,059 |
| May 8, 2025 | 35.47 | 35.47 | 35.25 | 35.46 | 35.26 | 0.51% | 777 |
| May 7, 2025 | 35.20 | 35.38 | 35.12 | 35.28 | 35.08 | 0.99% | 1,770 |
| May 6, 2025 | 34.92 | 35.10 | 34.75 | 34.93 | 34.74 | -0.08% | 2,362 |
| May 5, 2025 | 35.00 | 35.33 | 34.93 | 34.96 | 34.77 | -1.36% | 2,529 |
| May 2, 2025 | 35.81 | 35.87 | 35.33 | 35.44 | 35.25 | -2.21% | 4,013 |
| May 1, 2025 | 35.74 | 36.24 | 35.74 | 36.24 | 36.04 | 1.25% | 6,978 |
| Apr 30, 2025 | 36.40 | 36.58 | 35.71 | 35.79 | 35.60 | 1.34% | 32,128 |
| Apr 29, 2025 | 35.31 | 35.33 | 35.29 | 35.32 | 35.13 | -0.51% | 1,331 |
| Apr 28, 2025 | 36.15 | 36.21 | 35.50 | 35.50 | 35.31 | -2.92% | 32,568 |
| Apr 25, 2025 | 37.08 | 37.12 | 36.57 | 36.57 | 36.37 | -1.38% | 2,852 |
| Apr 24, 2025 | 38.00 | 38.00 | 37.08 | 37.08 | 36.88 | -2.04% | 1,668 |
| Apr 23, 2025 | 37.14 | 38.07 | 37.05 | 37.85 | 37.65 | -0.78% | 7,668 |
| Apr 22, 2025 | 38.61 | 38.61 | 37.82 | 38.15 | 37.94 | -3.76% | 6,227 |
| Apr 21, 2025 | 39.32 | 40.02 | 39.19 | 39.64 | 39.43 | 0.39% | 14,052 |
| Apr 17, 2025 | 39.06 | 39.54 | 38.99 | 39.49 | 39.27 | -3.78% | 10,431 |
| Apr 16, 2025 | 40.72 | 41.32 | 40.35 | 41.04 | 40.82 | 1.87% | 5,115 |