ProShares Short MSCI Emerging Markets (EUM) Historical Stock Data
13.99 ↓0.16 (-1.13%)
As of April 26, 2024, 2:46pm EST.
Historical Data
In the past 30 trading days, EUM is up 0.05% a day on average. There have been 16 days where ProShares Short MSCI Emerging Markets closed green and 14 days where EUM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.06 | 13.99 | ↓$0.08 (-0.53%) | 13.99 | 14.06 | 9.68K |
| 2024-04-25 | 14.31 | 14.15 | ↓$0.16 (-1.12%) | 14.15 | 14.31 | 7.45K |
| 2024-04-24 | 14.12 | 14.16 | ↑$0.04 (0.28%) | 14.12 | 14.22 | 8.67K |
| 2024-04-23 | 14.27 | 14.22 | ↓$0.05 (-0.34%) | 14.21 | 14.28 | 63.57K |
| 2024-04-22 | 14.49 | 14.34 | ↓$0.15 (-1.04%) | 14.32 | 14.53 | 23.17K |
| 2024-04-19 | 14.49 | 14.49 | ↑$0.00 (0.01%) | 14.46 | 14.52 | 11.34K |
| 2024-04-18 | 14.39 | 14.42 | ↑$0.03 (0.21%) | 14.35 | 14.46 | 84.76K |
| 2024-04-17 | 14.41 | 14.50 | ↑$0.09 (0.62%) | 14.41 | 14.51 | 96.72K |
| 2024-04-16 | 14.49 | 14.46 | ↓$0.03 (-0.22%) | 14.41 | 14.50 | 38.11K |
| 2024-04-15 | 14.08 | 14.28 | ↑$0.20 (1.42%) | 14.08 | 14.29 | 23.27K |
| 2024-04-12 | 14.05 | 14.19 | ↑$0.14 (0.97%) | 14.02 | 14.20 | 27.50K |
| 2024-04-11 | 13.84 | 13.85 | ↑$0.01 (0.07%) | 13.84 | 13.94 | 6.44K |
| 2024-04-10 | 13.92 | 13.95 | ↑$0.03 (0.18%) | 13.92 | 13.99 | 32.67K |
| 2024-04-09 | 13.77 | 13.75 | ↓$0.02 (-0.15%) | 13.75 | 13.81 | 7.13K |
| 2024-04-08 | 13.83 | 13.84 | ↑$0.01 (0.05%) | 13.82 | 13.85 | 15.44K |
| 2024-04-05 | 13.98 | 13.93 | ↓$0.05 (-0.36%) | 13.92 | 13.99 | 12.90K |
| 2024-04-04 | 13.76 | 13.95 | ↑$0.18 (1.34%) | 13.75 | 13.96 | 25.56K |
| 2024-04-03 | 13.95 | 13.89 | ↓$0.06 (-0.45%) | 13.87 | 13.98 | 23.71K |
| 2024-04-02 | 13.91 | 13.90 | ↓$0.01 (-0.08%) | 13.87 | 13.91 | 8K |
| 2024-04-01 | 13.90 | 13.94 | ↑$0.04 (0.29%) | 13.85 | 13.97 | 16.69K |
| 2024-03-28 | 13.97 | 13.96 | ↓$0.01 (-0.07%) | 13.94 | 13.97 | 26.53K |
| 2024-03-27 | 14.05 | 14.02 | ↓$0.03 (-0.21%) | 14.02 | 14.05 | 314.54K |
| 2024-03-26 | 13.98 | 14.02 | ↑$0.04 (0.29%) | 13.98 | 14.02 | 8.36K |
| 2024-03-25 | 14.02 | 14.02 | ↓$0.00 (-0.04%) | 14.00 | 14.02 | 14.24K |
| 2024-03-22 | 14.02 | 14.03 | ↑$0.01 (0.04%) | 14.00 | 14.04 | 14.12K |
| 2024-03-21 | 13.85 | 13.91 | ↑$0.06 (0.43%) | 13.84 | 13.92 | 10.47K |
| 2024-03-20 | 14.06 | 13.92 | ↓$0.14 (-1.00%) | 13.92 | 14.07 | 17K |
| 2024-03-19 | 14.24 | 14.21 | ↓$0.04 (-0.25%) | 14.19 | 14.28 | 15.06K |
| 2024-03-18 | 14.04 | 14.14 | ↑$0.10 (0.68%) | 14.04 | 14.14 | 11.16K |
| 2024-03-15 | 14.10 | 14.17 | ↑$0.06 (0.46%) | 14.10 | 14.17 | 24.16K |
Create an account or log in to view more rows.
$EUM going green
$EUM lets go!!
$EUM Buying more
$EUM Pack it up boys.
$EUM How can this stock move so little? Damn
$EUM bear trap
$EUM whats the news????
$EUM we like the stock
$EUM who loaded up??
$EUM hold