ProShares Short Term USD Emerging Markets Bond ETF (EMSH) Historical Stock Data

65.60 ↑0.20 (0.31%)

As of April 18, 2022, 9:57am EST.

Historical Data

In the past 30 trading days, EMSH is down -0.07% a day on average. There have been 16 days where ProShares Short Term USD Emerging Markets Bond ETF closed green and 14 days where EMSH closed red.

Date	Open	Close	Change	Low	High	Volume
2022-03-04	65.70	65.40	↓$0.30 (-0.46%)	65.40	65.70	1.04K
2022-03-03	66.10	65.90	↓$0.20 (-0.30%)	65.90	66.10	402
2022-03-02	66.98	66.55	↓$0.43 (-0.64%)	66.55	66.98	303
2022-02-04	70.70	70.70	↑$0.00 (0.00%)	70.70	70.70	100
2021-12-16	71.75	71.73	↓$0.03 (-0.03%)	71.73	71.76	0.96K
2021-12-06	71.54	71.66	↑$0.12 (0.17%)	71.54	71.66	0.91K
2021-12-03	71.57	71.60	↑$0.03 (0.04%)	71.57	71.60	300
2021-12-02	71.60	71.60	↑$0.00 (0.00%)	71.60	71.60	3
2021-12-01	71.50	71.62	↑$0.12 (0.17%)	71.50	71.64	650
2021-11-30	71.78	71.70	↓$0.08 (-0.11%)	71.70	71.84	0.93K
2021-11-29	71.60	71.76	↑$0.16 (0.22%)	71.60	71.76	712
2021-11-26	71.66	71.55	↓$0.11 (-0.16%)	71.51	71.66	800
2021-11-23	71.89	71.87	↓$0.02 (-0.03%)	71.87	72.00	10.28K
2021-11-22	72.12	72.07	↓$0.05 (-0.07%)	72.07	72.12	216
2021-11-19	72.18	72.16	↓$0.02 (-0.03%)	72.16	72.25	249
2021-11-18	72.35	72.26	↓$0.09 (-0.13%)	72.18	72.35	3.10K
2021-11-16	72.39	72.39	↑$0.00 (0.00%)	72.39	72.39	1
2021-11-15	72.51	72.42	↓$0.09 (-0.12%)	72.38	72.56	19.37K
2021-11-12	72.30	72.30	↑$0.00 (0.00%)	72.30	72.30	2
2021-11-11	72.35	72.35	↑$0.00 (0.00%)	72.35	72.35	1
2021-11-10	72.60	72.33	↓$0.27 (-0.37%)	72.33	72.60	2.08K
2021-11-09	72.75	72.75	↑$0.00 (0.00%)	72.75	72.75	5
2021-11-08	72.85	72.74	↓$0.11 (-0.16%)	72.74	72.85	765
2021-11-05	72.78	72.78	↑$0.00 (0.00%)	72.78	72.78	328
2021-11-04	72.60	72.60	↑$0.00 (0.00%)	72.60	72.60	56
2021-10-29	72.75	72.75	↑$0.00 (0.00%)	72.75	72.75	71
2021-10-28	72.91	72.82	↓$0.09 (-0.12%)	72.82	72.91	101
2021-10-27	72.85	72.88	↑$0.03 (0.03%)	72.85	72.88	255
2021-10-26	72.72	72.72	↑$0.00 (0.00%)	72.72	72.72	5
2021-10-25	72.70	72.81	↑$0.11 (0.14%)	72.70	72.86	1.63K