ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEARCA: EEV · Real-Time Price · USD
18.79
+0.12 (0.62%)
Dec 31, 2025, 4:00 PM EST - Market closed
EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 18.64 | 18.80 | 18.64 | 18.79 | 18.79 | 0.64% | 3,773 |
| Dec 30, 2025 | 18.68 | 18.68 | 18.63 | 18.67 | 18.67 | -0.72% | 6,954 |
| Dec 29, 2025 | 18.85 | 18.87 | 18.79 | 18.80 | 18.80 | 0.54% | 3,982 |
| Dec 26, 2025 | 18.73 | 18.74 | 18.68 | 18.70 | 18.70 | -1.49% | 5,660 |
| Dec 24, 2025 | 18.95 | 18.98 | 18.95 | 18.98 | 18.98 | -1.67% | 1,363 |
| Dec 23, 2025 | 19.50 | 19.50 | 19.30 | 19.31 | 19.03 | -1.17% | 4,248 |
| Dec 22, 2025 | 19.52 | 19.58 | 19.52 | 19.54 | 19.26 | -0.94% | 6,313 |
| Dec 19, 2025 | 19.65 | 19.74 | 19.64 | 19.72 | 19.44 | -1.79% | 4,744 |
| Dec 18, 2025 | 20.03 | 20.10 | 20.03 | 20.08 | 19.79 | -2.37% | 2,346 |
| Dec 17, 2025 | 20.39 | 20.57 | 20.39 | 20.57 | 20.28 | 1.52% | 2,317 |
| Dec 16, 2025 | 20.40 | 20.40 | 20.25 | 20.26 | 19.97 | 1.15% | 6,018 |
| Dec 15, 2025 | 19.85 | 20.03 | 19.82 | 20.03 | 19.75 | 0.57% | 3,687 |
| Dec 12, 2025 | 19.70 | 19.92 | 19.70 | 19.92 | 19.63 | 2.47% | 8,193 |
| Dec 11, 2025 | 19.62 | 19.62 | 19.41 | 19.44 | 19.16 | 1.03% | 17,109 |
| Dec 10, 2025 | 19.58 | 19.58 | 19.23 | 19.24 | 18.96 | -2.23% | 8,300 |
| Dec 9, 2025 | 19.79 | 19.79 | 19.65 | 19.68 | 19.40 | 0.26% | 20,115 |
| Dec 8, 2025 | 19.50 | 19.69 | 19.50 | 19.62 | 19.34 | 0.49% | 20,440 |
| Dec 5, 2025 | 19.38 | 19.58 | 19.26 | 19.53 | 19.25 | -1.52% | 21,614 |
| Dec 4, 2025 | 19.86 | 19.86 | 19.80 | 19.83 | 19.55 | 0.16% | 9,060 |
| Dec 3, 2025 | 19.82 | 19.82 | 19.79 | 19.80 | 19.52 | -0.11% | 3,800 |
| Dec 2, 2025 | 19.89 | 19.89 | 19.77 | 19.82 | 19.54 | -0.20% | 3,614 |
| Dec 1, 2025 | 19.89 | 19.93 | 19.74 | 19.86 | 19.58 | 0.39% | 10,673 |
| Nov 28, 2025 | 19.79 | 19.81 | 19.78 | 19.78 | 19.50 | -0.25% | 907 |
| Nov 26, 2025 | 19.91 | 19.91 | 19.80 | 19.83 | 19.55 | -1.53% | 2,300 |
| Nov 25, 2025 | 20.38 | 20.38 | 20.13 | 20.14 | 19.85 | -0.47% | 3,499 |
| Nov 24, 2025 | 20.80 | 20.80 | 20.23 | 20.24 | 19.95 | -2.14% | 3,721 |
| Nov 21, 2025 | 21.10 | 21.24 | 20.67 | 20.68 | 20.38 | 0.14% | 4,468 |
| Nov 20, 2025 | 19.82 | 20.65 | 19.82 | 20.65 | 20.36 | 2.88% | 3,608 |
| Nov 19, 2025 | 20.00 | 20.11 | 20.00 | 20.07 | 19.79 | 0.64% | 2,687 |
| Nov 18, 2025 | 20.04 | 20.16 | 19.90 | 19.95 | 19.66 | 0.83% | 7,597 |
| Nov 17, 2025 | 19.67 | 19.82 | 19.67 | 19.78 | 19.50 | 2.49% | 2,782 |
| Nov 14, 2025 | 19.68 | 19.68 | 19.14 | 19.30 | 19.02 | 0.05% | 5,011 |
| Nov 13, 2025 | 18.94 | 19.34 | 18.94 | 19.29 | 19.02 | 2.25% | 18,480 |
| Nov 12, 2025 | 18.92 | 18.94 | 18.87 | 18.87 | 18.60 | 0.03% | 806 |
| Nov 11, 2025 | 18.92 | 18.92 | 18.82 | 18.86 | 18.59 | -0.11% | 8,281 |
| Nov 10, 2025 | 19.06 | 19.16 | 18.86 | 18.88 | 18.61 | -3.72% | 24,867 |
| Nov 7, 2025 | 19.99 | 20.08 | 19.61 | 19.61 | 19.33 | 0.82% | 9,161 |
| Nov 6, 2025 | 19.20 | 19.54 | 19.20 | 19.45 | 19.17 | 1.43% | 9,495 |
| Nov 5, 2025 | 19.27 | 19.34 | 19.10 | 19.18 | 18.90 | -1.76% | 23,012 |
| Nov 4, 2025 | 19.35 | 19.52 | 19.26 | 19.52 | 19.24 | 3.89% | 20,236 |
| Nov 3, 2025 | 18.98 | 19.00 | 18.79 | 18.79 | 18.52 | -1.24% | 1,358 |
| Oct 31, 2025 | 19.12 | 19.18 | 19.02 | 19.03 | 18.76 | 0.37% | 3,654 |
| Oct 30, 2025 | 18.92 | 18.96 | 18.81 | 18.96 | 18.69 | 2.04% | 20,870 |
| Oct 29, 2025 | 18.44 | 18.64 | 18.40 | 18.58 | 18.31 | -1.03% | 5,209 |
| Oct 28, 2025 | 18.94 | 18.98 | 18.74 | 18.77 | 18.50 | 0.05% | 10,426 |
| Oct 27, 2025 | 18.76 | 18.88 | 18.74 | 18.76 | 18.49 | -2.07% | 17,980 |
| Oct 24, 2025 | 19.10 | 19.18 | 19.10 | 19.16 | 18.88 | -1.31% | 18,123 |
| Oct 23, 2025 | 19.56 | 19.56 | 19.32 | 19.41 | 19.13 | -1.66% | 20,182 |
| Oct 22, 2025 | 19.51 | 19.91 | 19.48 | 19.74 | 19.46 | 0.14% | 12,981 |
| Oct 21, 2025 | 19.46 | 19.71 | 19.46 | 19.71 | 19.43 | 2.39% | 29,492 |