ProShares UltraShort MSCI Japan (EWV)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

10.41

-0.12

(-1.13%)

At close: 03:59PM EDT

10.40

-0.01

(-0.10%)

After hours:

04:07PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	10.56	10.56	10.41	10.41	10.41	11,400
03 May 2024	10.62	10.73	10.51	10.53	10.53	47,800
02 May 2024	10.85	10.96	10.75	10.84	10.84	33,500
01 May 2024	11.19	11.26	10.88	11.15	11.15	18,700
30 Apr 2024	10.99	11.20	10.88	11.19	11.19	31,800
29 Apr 2024	11.02	11.09	10.96	11.02	11.02	25,800
26 Apr 2024	11.36	11.36	11.17	11.22	11.22	14,200
25 Apr 2024	11.63	11.80	11.35	11.38	11.38	69,100
24 Apr 2024	11.06	11.18	10.89	11.00	11.00	15,300
23 Apr 2024	11.30	11.30	11.08	11.14	11.14	24,200
22 Apr 2024	11.26	11.35	11.12	11.18	11.18	51,900
19 Apr 2024	11.39	11.47	11.30	11.43	11.43	44,100
18 Apr 2024	11.26	11.29	11.12	11.28	11.28	36,900
17 Apr 2024	11.09	11.35	11.09	11.20	11.20	35,800
16 Apr 2024	11.02	11.05	10.90	10.93	10.93	34,200
15 Apr 2024	10.48	10.86	10.35	10.74	10.74	29,900
12 Apr 2024	10.42	10.61	10.38	10.59	10.59	12,800
11 Apr 2024	10.50	10.56	10.24	10.33	10.33	8,500
10 Apr 2024	10.40	10.56	10.39	10.49	10.49	12,300
09 Apr 2024	10.15	10.22	10.06	10.20	10.20	7,200
08 Apr 2024	10.29	10.29	10.14	10.21	10.21	6,200
05 Apr 2024	10.41	10.41	10.27	10.33	10.33	19,200
04 Apr 2024	10.10	10.37	10.07	10.35	10.35	18,900
03 Apr 2024	10.42	10.42	10.13	10.13	10.13	32,700
02 Apr 2024	10.29	10.40	10.29	10.30	10.30	41,700
01 Apr 2024	10.20	10.26	10.17	10.20	10.20	14,200
28 Mar 2024	9.94	9.94	9.87	9.89	9.89	13,100
27 Mar 2024	9.83	9.90	9.81	9.81	9.81	16,400
26 Mar 2024	9.87	9.90	9.82	9.90	9.90	14,800
25 Mar 2024	9.96	10.00	9.93	9.98	9.98	6,100
22 Mar 2024	9.69	9.75	9.69	9.74	9.74	3,000
21 Mar 2024	9.76	9.77	9.73	9.74	9.74	9,000
20 Mar 2024	10.01	10.01	9.83	9.84	9.84	19,900
20 Mar 2024	0.067 Dividend
19 Mar 2024	10.17	10.18	10.04	10.06	9.99	22,600
18 Mar 2024	10.20	10.23	10.11	10.14	10.07	22,300
15 Mar 2024	10.48	10.49	10.43	10.46	10.39	15,600
14 Mar 2024	10.44	10.69	10.43	10.62	10.55	26,100
13 Mar 2024	10.54	10.57	10.48	10.51	10.44	14,300
12 Mar 2024	10.48	10.51	10.32	10.34	10.27	12,200
11 Mar 2024	10.36	10.47	10.35	10.45	10.38	39,800
08 Mar 2024	9.88	10.00	9.83	9.99	9.92	12,300
07 Mar 2024	9.95	9.98	9.91	9.92	9.85	38,800
06 Mar 2024	9.97	9.98	9.86	9.93	9.86	26,300
05 Mar 2024	10.18	10.25	10.10	10.24	10.17	8,800
04 Mar 2024	10.31	10.36	10.31	10.34	10.27	5,600
01 Mar 2024	10.36	10.38	10.21	10.23	10.16	16,500
29 Feb 2024	10.55	10.62	10.55	10.58	10.51	2,200
28 Feb 2024	10.73	10.77	10.68	10.71	10.64	23,100
27 Feb 2024	10.57	10.61	10.57	10.57	10.50	4,400
26 Feb 2024	10.55	10.62	10.55	10.61	10.54	3,000
23 Feb 2024	10.58	10.62	10.56	10.61	10.54	12,500
22 Feb 2024	10.72	10.72	10.63	10.65	10.58	12,500
21 Feb 2024	11.03	11.05	10.93	11.00	10.93	19,700
20 Feb 2024	10.92	11.02	10.91	10.95	10.88	16,700
16 Feb 2024	11.03	11.10	10.98	11.04	10.97	7,200
15 Feb 2024	11.21	11.21	11.01	11.03	10.96	32,500
14 Feb 2024	11.37	11.37	11.23	11.23	11.16	5,600
13 Feb 2024	11.17	11.40	11.17	11.33	11.25	18,500
12 Feb 2024	11.33	11.33	11.15	11.24	11.17	10,100
09 Feb 2024	11.37	11.40	11.35	11.36	11.28	6,700
08 Feb 2024	11.46	11.57	11.44	11.44	11.36	4,900
07 Feb 2024	11.41	11.41	11.35	11.37	11.29	13,200
06 Feb 2024	11.63	11.63	11.51	11.51	11.43	2,300
05 Feb 2024	11.46	11.58	11.42	11.45	11.37	8,300
02 Feb 2024	11.49	11.49	11.37	11.37	11.29	13,400
01 Feb 2024	11.37	11.40	11.23	11.23	11.16	8,900
31 Jan 2024	11.36	11.52	11.23	11.50	11.42	13,400
30 Jan 2024	11.56	11.61	11.56	11.56	11.48	7,700
29 Jan 2024	11.57	11.63	11.46	11.47	11.39	11,000
26 Jan 2024	11.77	11.78	11.67	11.76	11.68	7,900
25 Jan 2024	11.51	11.62	11.51	11.58	11.50	5,700
24 Jan 2024	11.45	11.48	11.37	11.48	11.40	15,700
23 Jan 2024	11.54	11.60	11.48	11.55	11.47	22,300
22 Jan 2024	11.34	11.35	11.24	11.31	11.23	34,500
19 Jan 2024	11.70	11.78	11.55	11.55	11.47	11,300
18 Jan 2024	11.72	11.74	11.61	11.65	11.57	11,500
17 Jan 2024	11.87	11.97	11.83	11.83	11.75	23,500
16 Jan 2024	11.41	11.58	11.30	11.55	11.47	43,600
12 Jan 2024	11.31	11.40	11.27	11.35	11.27	51,500
11 Jan 2024	11.87	11.93	11.57	11.63	11.55	26,100
10 Jan 2024	11.90	11.95	11.74	11.86	11.78	32,900
09 Jan 2024	12.22	12.49	12.21	12.29	12.21	5,900
08 Jan 2024	12.47	12.47	12.08	12.10	12.02	7,600
05 Jan 2024	12.49	12.49	12.20	12.45	12.37	5,100
04 Jan 2024	12.69	12.69	12.51	12.64	12.56	4,700
03 Jan 2024	12.52	12.61	12.48	12.51	12.43	3,600
02 Jan 2024	12.45	12.55	12.30	12.42	12.34	7,900
29 Dec 2023	12.25	12.29	12.19	12.21	12.13	2,500
28 Dec 2023	12.18	12.23	12.17	12.23	12.15	3,800
27 Dec 2023	12.44	12.44	12.33	12.33	12.25	5,600
26 Dec 2023	12.59	12.59	12.45	12.46	12.38	1,900
22 Dec 2023	12.44	12.51	12.41	12.48	12.40	2,600
21 Dec 2023	12.77	12.77	12.56	12.57	12.49	7,500
20 Dec 2023	12.75	12.98	12.70	12.98	12.89	11,100
20 Dec 2023	0.131 Dividend
19 Dec 2023	12.93	13.04	12.85	13.00	12.78	5,000
18 Dec 2023	13.08	13.12	13.04	13.04	12.82	9,000
15 Dec 2023	12.85	13.03	12.77	13.03	12.81	3,000
14 Dec 2023	12.82	12.86	12.72	12.80	12.59	6,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,688.66+452.59(+1.18%)

HANG SENG18,526.28-52.02(-0.28%)

CRUDE OIL78.68+0.20(+0.25%)

GOLD FUTURES2,330.80-0.40(-0.02%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,697.18-310.70(-0.61%)

ProShares UltraShort MSCI Japan (EWV)

NIKKEI 225
38,688.66
+452.59(+1.18%)

HANG SENG
18,526.28
-52.02(-0.28%)

CRUDE OIL
78.68
+0.20(+0.25%)

GOLD FUTURES
2,330.80
-0.40(-0.02%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,697.18
-310.70(-0.61%)