ProShares Short MSCI Emerging Markets (EUM) Historical Stock Data
13.96 ↓0.06 (-0.43%)
As of March 28, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, EUM is up 0.04% a day on average. There have been 17 days where ProShares Short MSCI Emerging Markets closed green and 13 days where EUM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 13.96 | 14.04 | ↑$0.08 (0.57%) | 13.96 | 14.09 | 24.01K |
2024-03-13 | 13.98 | 13.99 | ↑$0.01 (0.07%) | 13.96 | 14.00 | 42.18K |
2024-03-12 | 13.99 | 13.94 | ↓$0.05 (-0.36%) | 13.94 | 14.03 | 30.14K |
2024-03-11 | 14.11 | 14.09 | ↓$0.02 (-0.18%) | 14.05 | 14.11 | 14.98K |
2024-03-08 | 14.04 | 14.11 | ↑$0.07 (0.50%) | 14.02 | 14.13 | 23.85K |
2024-03-07 | 14.13 | 14.10 | ↓$0.03 (-0.21%) | 14.09 | 14.18 | 13.45K |
2024-03-06 | 14.17 | 14.17 | ↑$0.00 (0.01%) | 14.12 | 14.19 | 21.33K |
2024-03-05 | 14.34 | 14.39 | ↑$0.04 (0.31%) | 14.31 | 14.41 | 29.39K |
2024-03-04 | 14.21 | 14.25 | ↑$0.04 (0.28%) | 14.21 | 14.26 | 7.93K |
2024-03-01 | 14.28 | 14.22 | ↓$0.06 (-0.42%) | 14.20 | 14.28 | 10.06K |
2024-02-29 | 14.33 | 14.39 | ↑$0.06 (0.39%) | 14.33 | 14.40 | 11.98K |
2024-02-28 | 14.33 | 14.39 | ↑$0.06 (0.42%) | 14.33 | 14.41 | 64.86K |
2024-02-27 | 14.19 | 14.21 | ↑$0.02 (0.11%) | 14.19 | 14.21 | 5.15K |
2024-02-26 | 14.22 | 14.22 | ↑$0.00 (0.00%) | 14.22 | 14.25 | 59.55K |
2024-02-23 | 14.18 | 14.15 | ↓$0.03 (-0.18%) | 14.15 | 14.19 | 7.87K |
2024-02-22 | 14.16 | 14.16 | ↓$0.01 (-0.04%) | 14.15 | 14.21 | 13.56K |
2024-02-21 | 14.30 | 14.29 | ↓$0.01 (-0.07%) | 14.26 | 14.32 | 25.30K |
2024-02-20 | 14.29 | 14.31 | ↑$0.02 (0.10%) | 14.29 | 14.34 | 7.43K |
2024-02-16 | 14.32 | 14.32 | ↑$0.00 (0.00%) | 14.28 | 14.32 | 3.58K |
2024-02-15 | 14.43 | 14.38 | ↓$0.05 (-0.35%) | 14.38 | 14.45 | 10.95K |
Create an account or log in to view more rows.
$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
$EUM Holding Pattern