MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EEV — ProShares Trust UltraShort MSCI Emerging Markets
NYSE ArcaProShares Trust UltraShort MSCI Emerging Markets
$10.34
-0.25(-2.36%)
- O
- 10.42
- H
- 10.44
- L
- 10.29
- V
- 82.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.34
Period Return-68.36%
Period High$32.90
Period Low$10.01
Avg Daily Volume28.8K
Total Trading Days365
EEV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.42 | $10.44 | $10.29 | $10.34 | $-0.25 | -2.36% | 82,667 | $10.36 | $10.29 $10.44 |
| Oct 1, 2026 | $10.67 | $10.80 | $10.56 | $10.59 | $-0.01 | -0.09% | 35,674 | $10.65 | $10.56 $10.80 |
| Sep 30, 2026 | $10.50 | $10.67 | $10.50 | $10.60 | +$0.16 | +1.53% | 14,314 | $10.62 | $10.50 $10.67 |
| Sep 29, 2026 | $10.56 | $10.56 | $10.41 | $10.44 | $-0.02 | -0.19% | 16,037 | $10.47 | $10.41 $10.56 |
| Sep 28, 2026 | $10.47 | $10.62 | $10.45 | $10.46 | +$0.23 | +2.25% | 20,331 | $10.49 | $10.45 $10.62 |
| Sep 25, 2026 | $10.31 | $10.35 | $10.19 | $10.23 | $-0.24 | -2.29% | 15,077 | $10.27 | $10.19 $10.35 |
| Sep 24, 2026 | $10.40 | $10.54 | $10.35 | $10.47 | +$0.15 | +1.40% | 21,591 | $10.45 | $10.35 $10.54 |
| Sep 23, 2026 | $10.15 | $10.35 | $10.15 | $10.33 | +$0.24 | +2.33% | 47,903 | $10.22 | $10.15 $10.35 |
| Sep 22, 2026 | $10.26 | $10.26 | $10.05 | $10.09 | $-0.09 | -0.90% | 25,493 | $10.11 | $10.05 $10.26 |
| Sep 21, 2026 | $10.34 | $10.39 | $10.17 | $10.18 | $-0.58 | -5.38% | 21,355 | $10.22 | $10.17 $10.39 |
| Sep 18, 2026 | $10.88 | $10.89 | $10.76 | $10.76 | $-0.02 | -0.17% | 10,784 | $10.78 | $10.76 $10.89 |
| Sep 17, 2026 | $10.82 | $10.82 | $10.76 | $10.78 | $-0.43 | -3.85% | 12,530 | $10.77 | $10.76 $10.82 |
| Sep 16, 2026 | $11.01 | $11.33 | $10.89 | $11.21 | +$0.02 | +0.18% | 23,436 | $11.12 | $10.89 $11.33 |
| Sep 15, 2026 | $11.05 | $11.22 | $11.05 | $11.19 | +$0.09 | +0.82% | 11,512 | $11.16 | $11.05 $11.22 |
| Sep 14, 2026 | $11.07 | $11.17 | $10.97 | $11.10 | +$0.58 | +5.50% | 38,083 | $11.06 | $10.97 $11.17 |
| Sep 11, 2026 | $10.53 | $10.58 | $10.45 | $10.52 | $-0.27 | -2.50% | 113,580 | $10.52 | $10.45 $10.58 |
| Sep 10, 2026 | $10.70 | $10.90 | $10.65 | $10.79 | +$0.46 | +4.45% | 170,896 | $10.78 | $10.65 $10.90 |
| Sep 9, 2026 | $10.29 | $10.38 | $10.29 | $10.33 | +$0.11 | +1.08% | 25,972 | $10.34 | $10.29 $10.38 |
| Sep 8, 2026 | $10.19 | $10.26 | $10.14 | $10.22 | $-0.03 | -0.29% | 23,022 | $10.22 | $10.14 $10.26 |
| Sep 4, 2026 | $10.46 | $10.46 | $10.25 | $10.25 | $-0.38 | -3.57% | 53,152 | $10.32 | $10.25 $10.46 |
| Sep 3, 2026 | $10.79 | $10.88 | $10.62 | $10.63 | $-0.16 | -1.45% | 31,538 | $10.66 | $10.62 $10.88 |
| Sep 2, 2026 | $10.85 | $10.88 | $10.78 | $10.79 | $-0.06 | -0.59% | 23,326 | $10.83 | $10.78 $10.88 |
| Sep 1, 2026 | $10.79 | $10.91 | $10.70 | $10.85 | +$0.09 | +0.83% | 9,979 | $10.86 | $10.70 $10.91 |
| Aug 31, 2026 | $10.72 | $10.79 | $10.67 | $10.76 | +$0.04 | +0.38% | 14,109 | $10.75 | $10.67 $10.79 |
| Aug 28, 2026 | $10.56 | $10.80 | $10.56 | $10.72 | +$0.14 | +1.32% | 23,981 | $10.74 | $10.56 $10.80 |
| Aug 27, 2026 | $10.62 | $10.70 | $10.58 | $10.58 | $-0.12 | -1.12% | 24,950 | $10.62 | $10.58 $10.70 |
| Aug 26, 2026 | $10.63 | $10.73 | $10.63 | $10.70 | +$0.03 | +0.28% | 6,846 | $10.70 | $10.63 $10.73 |
| Aug 25, 2026 | $10.85 | $10.90 | $10.67 | $10.67 | $-0.38 | -3.44% | 37,315 | $10.73 | $10.67 $10.90 |
| Aug 24, 2026 | $11.04 | $11.15 | $11.03 | $11.05 | +$0.26 | +2.42% | 23,755 | $11.07 | $11.03 $11.15 |
| Aug 21, 2026 | $10.63 | $10.93 | $10.63 | $10.79 | $-0.11 | -1.02% | 24,484 | $10.74 | $10.63 $10.93 |