5 DAY PERFORMANCE
+17.29%
1 MONTH PERFORMANCE
+19.90%
3 MONTH PERFORMANCE
+24.32%
6 MONTH PERFORMANCE
-4.51%
YEAR-TO-DATE PERFORMANCE
-6.08%
1 YEAR PERFORMANCE
-11.16%
ProShares Short MSCI Emerging Markets -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.50 | $15.40 (-0.65%) | $15.53 | $15.40 | 5.97 K | $9.22 M |
| 09/18/2026 | $15.83 | $15.77 (-0.38%) | $15.88 | $15.77 | 26.10 K | $9.42 M |
| 09/17/2026 | $15.82 | $15.80 (-0.13%) | $15.83 | $15.77 | 27.40 K | $9.43 M |
| 09/16/2026 | $15.91 | $16.08 (1.07%) | $16.17 | $15.90 | 35.14 K | $9.60 M |
| 09/15/2026 | $16.01 | $16.08 (0.44%) | $16.13 | $16.01 | 23.81 K | $9.60 M |
| 09/14/2026 | $16.05 | $16.04 (-0.06%) | $16.06 | $15.92 | 68.50 K | $9.58 M |
| 09/11/2026 | $15.60 | $15.61 (0.06%) | $15.63 | $15.56 | 47.01 K | $9.32 M |
| 09/10/2026 | $15.69 | $15.78 (0.57%) | $15.80 | $15.69 | 64.11 K | $9.42 M |
| 09/09/2026 | $15.41 | $15.45 (0.26%) | $15.46 | $15.35 | 27.80 K | $9.23 M |
| 09/08/2026 | $15.35 | $15.38 (0.2%) | $15.40 | $15.31 | 15.23 K | $9.18 M |
| 09/04/2026 | $15.58 | $15.39 (-1.22%) | $15.58 | $15.39 | 16.40 K | $9.19 M |
| 09/03/2026 | $15.81 | $15.68 (-0.82%) | $15.84 | $15.66 | 55.60 K | $9.36 M |
| 09/02/2026 | $15.83 | $15.73 (-0.63%) | $15.83 | $15.73 | 18.30 K | $9.39 M |
| 09/01/2026 | $15.74 | $15.83 (0.57%) | $15.88 | $15.70 | 36.70 K | $9.45 M |
| 08/31/2026 | $15.72 | $15.77 (0.32%) | $15.82 | $15.70 | 56.31 K | $9.42 M |
| 08/28/2026 | $15.65 | $15.75 (0.64%) | $15.78 | $15.58 | 52.81 K | $9.40 M |
| 08/27/2026 | $15.61 | $15.62 (0.06%) | $15.71 | $15.61 | 96.30 K | $9.33 M |
| 08/26/2026 | $15.66 | $15.76 (0.64%) | $15.76 | $15.65 | 48.40 K | $9.41 M |
| 08/25/2026 | $15.80 | $15.67 (-0.82%) | $15.85 | $15.67 | 394.21 K | $9.36 M |
| 08/24/2026 | $15.89 | $15.99 (0.63%) | $16.05 | $15.89 | 421.33 K | $9.55 M |
| 08/21/2026 | $15.70 | $15.73 (0.19%) | $15.80 | $15.66 | 146.40 K | $9.39 M |
| 08/20/2026 | $15.94 | $15.88 (-0.38%) | $15.97 | $15.85 | 130.80 K | $9.48 M |
| 08/19/2026 | $15.92 | $16.00 (0.5%) | $16.03 | $15.92 | 744.51 K | $9.55 M |
| 08/18/2026 | $16.02 | $16.18 (1%) | $16.19 | $15.95 | 64.04 K | $9.66 M |
| 08/17/2026 | $15.69 | $15.69 (0%) | $15.73 | $15.56 | 42.34 K | $9.37 M |
| 08/14/2026 | $15.83 | $15.87 (0.25%) | $15.90 | $15.76 | 30.94 K | $9.48 M |
| 08/13/2026 | $15.83 | $15.84 (0.06%) | $15.87 | $15.78 | 55.40 K | $9.46 M |
| 08/12/2026 | $15.90 | $15.89 (-0.06%) | $15.95 | $15.86 | 57.33 K | $9.49 M |
| 08/11/2026 | $16.12 | $16.14 (0.12%) | $16.20 | $16.08 | 46.60 K | $9.64 M |
| 08/10/2026 | $16.22 | $16.19 (-0.18%) | $16.22 | $16.17 | 70.03 K | $9.67 M |
| 08/07/2026 | $16.04 | $16.08 (0.25%) | $16.25 | $16.04 | 84.10 K | $9.60 M |
| 08/06/2026 | $16.35 | $16.24 (-0.67%) | $16.35 | $16.11 | 88.51 K | $9.70 M |
| 08/05/2026 | $16.02 | $16.06 (0.25%) | $16.07 | $15.94 | 327.60 K | $9.59 M |
| 08/04/2026 | $16.21 | $16.00 (-1.3%) | $16.21 | $15.97 | 74.10 K | $9.55 M |
| 08/03/2026 | $16.55 | $16.42 (-0.79%) | $16.67 | $16.39 | 175.41 K | $9.80 M |
| 07/31/2026 | $16.27 | $16.49 (1.35%) | $16.61 | $16.23 | 74.33 K | $9.85 M |
| 07/30/2026 | $16.91 | $16.59 (-1.89%) | $16.91 | $16.59 | 337.80 K | $9.43 M |
| 07/29/2026 | $17.14 | $17.31 (0.99%) | $17.37 | $16.89 | 110.42 K | $9.84 M |
| 07/28/2026 | $17.07 | $16.95 (-0.7%) | $17.12 | $16.87 | 59.30 K | $9.63 M |
| 07/27/2026 | $16.46 | $16.63 (1.03%) | $16.79 | $16.46 | 12.85 K | $9.45 M |
| 07/24/2026 | $16.55 | $16.70 (0.91%) | $16.72 | $16.50 | 60.30 K | $9.84 M |
| 07/23/2026 | $16.35 | $16.37 (0.12%) | $16.51 | $16.29 | 173.80 K | $9.90 M |
| 07/22/2026 | $16.32 | $16.28 (-0.25%) | $16.32 | $16.23 | 18.83 K | $9.84 M |
| 07/21/2026 | $16.26 | $16.18 (-0.49%) | $16.31 | $16.15 | 49.21 K | $9.78 M |
| 07/20/2026 | $16.53 | $16.65 (0.73%) | $16.66 | $16.48 | 80.60 K | $10.07 M |
| 07/17/2026 | $17.02 | $16.70 (-1.88%) | $17.02 | $16.58 | 58.70 K | $9.83 M |
| 07/16/2026 | $16.42 | $16.47 (0.3%) | $16.54 | $16.36 | 47.50 K | $9.84 M |
| 07/15/2026 | $16.05 | $16.13 (0.5%) | $16.35 | $16.04 | 171.25 K | $9.85 M |
| 07/14/2026 | $16.17 | $16.12 (-0.31%) | $16.20 | $16.09 | 64.50 K | $9.85 M |
| 07/13/2026 | $16.24 | $16.39 (0.92%) | $16.42 | $16.20 | 69.82 K | $10.01 M |
| 07/10/2026 | $15.90 | $15.82 (-0.5%) | $15.98 | $15.80 | 143.50 K | $9.82 M |
| 07/09/2026 | $15.89 | $15.87 (-0.13%) | $15.93 | $15.81 | 304.74 K | $9.85 M |
| 07/08/2026 | $16.15 | $15.98 (-1.05%) | $16.28 | $15.97 | 287.70 K | $10.03 M |
| 07/07/2026 | $16.02 | $16.10 (0.5%) | $16.20 | $15.96 | 79.24 K | $10.11 M |
| 07/06/2026 | $15.73 | $15.69 (-0.25%) | $15.74 | $15.62 | 88.62 K | $9.85 M |
| 07/02/2026 | $15.92 | $16.13 (1.32%) | $16.33 | $15.80 | 281.80 K | $10.21 M |
| 07/01/2026 | $15.84 | $15.92 (0.51%) | $15.93 | $15.72 | 510.11 K | $10.08 M |
| 06/30/2026 | $15.67 | $15.49 (-1.15%) | $15.67 | $15.47 | 59.83 K | $9.81 M |
| 06/29/2026 | $15.80 | $15.72 (-0.51%) | $16.04 | $15.72 | 19.60 K | $10.21 M |
| 06/26/2026 | $15.99 | $15.78 (-1.31%) | $15.99 | $15.67 | 88.40 K | $10.25 M |
| 06/25/2026 | $15.38 | $15.59 (1.37%) | $15.72 | $15.38 | 56.71 K | $10.09 M |
| 06/24/2026 | $15.76 | $15.75 (-0.06%) | $15.90 | $15.68 | 80.30 K | $10.20 M |
| 06/23/2026 | $15.88 | $15.96 (0.5%) | $15.96 | $15.76 | 68.41 K | $10.33 M |
| 06/22/2026 | $15.04 | $15.09 (0.33%) | $15.11 | $15.01 | 44.60 K | $9.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
