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%
EUM — ProShares Trust Short MSCI Emerging Markets
NYSE ArcaProShares Trust Short MSCI Emerging Markets
$15.50
-0.20(-1.27%)
- O
- 15.54
- H
- 15.60
- L
- 15.48
- V
- 60.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.50
Period Return-41.24%
Period High$26.45
Period Low$15.01
Avg Daily Volume72.2K
Total Trading Days365
EUM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.54 | $15.60 | $15.48 | $15.50 | $-0.20 | -1.27% | 60,834 | $15.52 | $15.48 $15.60 |
| Oct 1, 2026 | $15.69 | $15.86 | $15.66 | $15.70 | $-0.01 | -0.06% | 62,423 | $15.71 | $15.66 $15.86 |
| Sep 30, 2026 | $15.64 | $15.75 | $15.63 | $15.71 | +$0.15 | +0.93% | 19,968 | $15.70 | $15.63 $15.75 |
| Sep 29, 2026 | $15.61 | $15.66 | $15.56 | $15.57 | $-0.04 | -0.22% | 25,534 | $15.60 | $15.56 $15.66 |
| Sep 28, 2026 | $15.59 | $15.77 | $15.56 | $15.60 | +$0.18 | +1.17% | 17,479 | $15.63 | $15.56 $15.77 |
| Sep 25, 2026 | $15.46 | $15.52 | $15.40 | $15.42 | $-0.16 | -1.03% | 31,183 | $15.45 | $15.40 $15.52 |
| Sep 24, 2026 | $15.52 | $15.64 | $15.49 | $15.58 | +$0.11 | +0.71% | 371,246 | $15.62 | $15.49 $15.64 |
| Sep 23, 2026 | $15.30 | $15.51 | $15.30 | $15.47 | +$0.16 | +1.05% | 32,219 | $15.45 | $15.30 $15.51 |
| Sep 22, 2026 | $15.43 | $15.43 | $15.27 | $15.31 | $-0.06 | -0.39% | 271,810 | $15.32 | $15.27 $15.43 |
| Sep 21, 2026 | $15.47 | $15.50 | $15.34 | $15.37 | $-0.40 | -2.54% | 26,471 | $15.38 | $15.34 $15.50 |
| Sep 18, 2026 | $15.83 | $15.88 | $15.77 | $15.77 | $-0.03 | -0.19% | 26,081 | $15.82 | $15.77 $15.88 |
| Sep 17, 2026 | $15.82 | $15.83 | $15.77 | $15.80 | $-0.28 | -1.74% | 27,352 | $15.79 | $15.77 $15.83 |
| Sep 16, 2026 | $15.91 | $16.17 | $15.90 | $16.08 | +$0.00 | +0.00% | 35,143 | $16.03 | $15.90 $16.17 |
| Sep 15, 2026 | $16.01 | $16.13 | $16.01 | $16.08 | +$0.04 | +0.25% | 23,812 | $16.08 | $16.01 $16.13 |
| Sep 14, 2026 | $16.05 | $16.06 | $15.92 | $16.04 | +$0.43 | +2.75% | 68,503 | $16.01 | $15.92 $16.06 |
| Sep 11, 2026 | $15.60 | $15.63 | $15.56 | $15.61 | $-0.17 | -1.08% | 47,011 | $15.59 | $15.56 $15.63 |
| Sep 10, 2026 | $15.69 | $15.80 | $15.69 | $15.78 | +$0.33 | +2.14% | 64,114 | $15.75 | $15.69 $15.80 |
| Sep 9, 2026 | $15.41 | $15.46 | $15.35 | $15.45 | +$0.07 | +0.46% | 27,759 | $15.42 | $15.35 $15.46 |
| Sep 8, 2026 | $15.35 | $15.40 | $15.31 | $15.38 | $-0.01 | -0.06% | 15,233 | $15.37 | $15.31 $15.40 |
| Sep 4, 2026 | $15.58 | $15.58 | $15.39 | $15.39 | $-0.29 | -1.85% | 16,362 | $15.47 | $15.39 $15.58 |
| Sep 3, 2026 | $15.81 | $15.84 | $15.66 | $15.68 | $-0.05 | -0.32% | 55,590 | $15.70 | $15.66 $15.84 |
| Sep 2, 2026 | $15.83 | $15.83 | $15.73 | $15.73 | $-0.10 | -0.60% | 18,255 | $15.78 | $15.73 $15.83 |
| Sep 1, 2026 | $15.74 | $15.88 | $15.70 | $15.83 | +$0.06 | +0.35% | 36,662 | $15.83 | $15.70 $15.88 |
| Aug 31, 2026 | $15.72 | $15.82 | $15.70 | $15.77 | +$0.02 | +0.13% | 56,314 | $15.78 | $15.70 $15.82 |
| Aug 28, 2026 | $15.65 | $15.78 | $15.58 | $15.75 | +$0.13 | +0.83% | 52,812 | $15.71 | $15.58 $15.78 |
| Aug 27, 2026 | $15.61 | $15.71 | $15.61 | $15.62 | $-0.14 | -0.89% | 96,263 | $15.67 | $15.61 $15.71 |
| Aug 26, 2026 | $15.66 | $15.76 | $15.65 | $15.76 | +$0.09 | +0.57% | 48,395 | $15.70 | $15.65 $15.76 |
| Aug 25, 2026 | $15.80 | $15.85 | $15.67 | $15.67 | $-0.32 | -2.00% | 394,207 | $15.71 | $15.67 $15.85 |
| Aug 24, 2026 | $15.89 | $16.05 | $15.89 | $15.99 | +$0.26 | +1.65% | 421,335 | $15.97 | $15.89 $16.05 |
| Aug 21, 2026 | $15.70 | $15.80 | $15.66 | $15.73 | $-0.15 | -0.94% | 146,358 | $15.74 | $15.66 $15.80 |