5 DAY PERFORMANCE
+24.32%
1 MONTH PERFORMANCE
+14.37%
3 MONTH PERFORMANCE
-1.51%
6 MONTH PERFORMANCE
-7.46%
YEAR-TO-DATE PERFORMANCE
-6.08%
1 YEAR PERFORMANCE
-21.35%
ProShares Short MSCI Emerging Markets -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.04 | $15.09 (0.33%) | $15.11 | $15.01 | 44.60 K | $10.16 M |
| 06/18/2026 | $15.29 | $15.17 (-0.78%) | $15.29 | $15.14 | 63.00 K | $10.21 M |
| 06/17/2026 | $15.42 | $15.68 (1.69%) | $15.71 | $15.34 | 153.24 K | $10.56 M |
| 06/16/2026 | $15.43 | $15.64 (1.36%) | $15.67 | $15.43 | 82.28 K | $10.19 M |
| 06/15/2026 | $15.42 | $15.39 (-0.19%) | $15.45 | $15.36 | 39.70 K | $10.03 M |
| 06/12/2026 | $15.98 | $15.93 (-0.31%) | $16.07 | $15.81 | 355.70 K | $10.22 M |
| 06/11/2026 | $16.53 | $15.98 (-3.33%) | $16.72 | $15.98 | 106.10 K | $10.25 M |
| 06/10/2026 | $16.46 | $16.75 (1.76%) | $16.75 | $16.33 | 149.24 K | $10.74 M |
| 06/09/2026 | $16.08 | $16.39 (1.93%) | $16.88 | $16.08 | 127.00 K | $10.46 M |
| 06/08/2026 | $16.35 | $16.46 (0.67%) | $16.47 | $16.31 | 61.61 K | $10.50 M |
| 06/05/2026 | $16.27 | $16.73 (2.83%) | $16.77 | $16.26 | 110.33 K | $10.20 M |
| 06/04/2026 | $15.85 | $15.72 (-0.82%) | $15.92 | $15.69 | 52.10 K | $9.58 M |
| 06/03/2026 | $15.47 | $15.55 (0.52%) | $15.60 | $15.46 | 79.72 K | $10.10 M |
| 06/02/2026 | $15.44 | $15.35 (-0.58%) | $15.44 | $15.33 | 20.60 K | $9.97 M |
| 06/01/2026 | $15.66 | $15.49 (-1.09%) | $15.72 | $15.41 | 89.90 K | $10.06 M |
| 05/29/2026 | $15.77 | $15.82 (0.32%) | $15.84 | $15.74 | 66.74 K | $8.89 M |
| 05/28/2026 | $16.04 | $15.82 (-1.37%) | $16.08 | $15.80 | 72.10 K | $8.89 M |
| 05/27/2026 | $15.74 | $15.89 (0.95%) | $15.96 | $15.74 | 102.90 K | $8.93 M |
| 05/26/2026 | $15.99 | $15.85 (-0.88%) | $16.00 | $15.84 | 129.91 K | $8.91 M |
| 05/22/2026 | $16.44 | $16.49 (0.3%) | $16.51 | $16.38 | 43.70 K | $9.27 M |
| 05/21/2026 | $16.65 | $16.45 (-1.2%) | $16.65 | $16.38 | 37.11 K | $9.19 M |
| 05/20/2026 | $16.82 | $16.61 (-1.25%) | $16.83 | $16.57 | 64.45 K | $9.28 M |
| 05/19/2026 | $16.96 | $16.91 (-0.29%) | $17.08 | $16.76 | 56.60 K | $9.44 M |
| 05/18/2026 | $16.55 | $16.73 (1.09%) | $16.86 | $16.55 | 139.03 K | $9.34 M |
| 05/15/2026 | $16.66 | $16.70 (0.24%) | $16.76 | $16.61 | 193.91 K | $9.33 M |
| 05/14/2026 | $16.21 | $16.13 (-0.49%) | $16.21 | $16.10 | 24.23 K | $8.95 M |
| 05/13/2026 | $16.32 | $16.16 (-0.98%) | $16.37 | $16.11 | 55.34 K | $8.97 M |
| 05/12/2026 | $16.43 | $16.53 (0.61%) | $16.67 | $16.42 | 44.31 K | $9.18 M |
| 05/11/2026 | $16.03 | $16.02 (-0.06%) | $16.08 | $15.72 | 52.53 K | $8.89 M |
| 05/08/2026 | $16.17 | $15.99 (-1.11%) | $16.17 | $15.95 | 72.21 K | $8.88 M |
| 05/07/2026 | $16.07 | $16.33 (1.62%) | $16.35 | $16.07 | 78.81 K | $9.01 M |
| 05/06/2026 | $16.27 | $16.11 (-0.98%) | $16.30 | $16.09 | 66.12 K | $8.89 M |
| 05/05/2026 | $16.76 | $16.66 (-0.6%) | $16.80 | $16.58 | 91.15 K | $9.19 M |
| 05/04/2026 | $16.85 | $17.00 (0.89%) | $17.07 | $16.80 | 79.51 K | $9.38 M |
| 05/01/2026 | $17.04 | $16.97 (-0.41%) | $17.04 | $16.72 | 126.63 K | $9.36 M |
| 04/30/2026 | $17.23 | $16.99 (-1.39%) | $17.30 | $16.96 | 94.70 K | $9.31 M |
| 04/29/2026 | $17.31 | $17.34 (0.17%) | $17.46 | $17.26 | 54.83 K | $9.51 M |
| 04/28/2026 | $17.34 | $17.29 (-0.29%) | $17.40 | $17.18 | 95.94 K | $9.48 M |
| 04/27/2026 | $17.03 | $17.11 (0.47%) | $17.13 | $17.03 | 46.25 K | $9.38 M |
| 04/24/2026 | $17.24 | $17.09 (-0.87%) | $17.24 | $17.06 | 57.04 K | $9.37 M |
| 04/23/2026 | $17.33 | $17.47 (0.81%) | $17.58 | $17.27 | 152.80 K | $9.52 M |
| 04/22/2026 | $17.27 | $17.16 (-0.64%) | $17.32 | $17.16 | 83.13 K | $9.35 M |
| 04/21/2026 | $17.21 | $17.48 (1.57%) | $17.52 | $17.18 | 179.84 K | $9.52 M |
| 04/20/2026 | $17.27 | $17.21 (-0.35%) | $17.31 | $17.21 | 79.31 K | $9.37 M |
| 04/17/2026 | $17.12 | $17.13 (0.06%) | $17.16 | $16.94 | 124.90 K | $9.33 M |
| 04/16/2026 | $17.43 | $17.44 (0.06%) | $17.52 | $17.36 | 57.94 K | $9.44 M |
| 04/15/2026 | $17.55 | $17.52 (-0.17%) | $17.57 | $17.44 | 170.50 K | $9.48 M |
| 04/14/2026 | $17.66 | $17.47 (-1.08%) | $17.67 | $17.47 | 71.90 K | $9.46 M |
| 04/13/2026 | $18.14 | $17.81 (-1.82%) | $18.14 | $17.80 | 132.82 K | $9.64 M |
| 04/10/2026 | $17.95 | $18.00 (0.28%) | $18.02 | $17.88 | 75.60 K | $9.74 M |
| 04/09/2026 | $18.20 | $18.07 (-0.71%) | $18.27 | $17.99 | 234.70 K | $9.72 M |
| 04/08/2026 | $17.83 | $17.97 (0.79%) | $18.19 | $17.81 | 265.80 K | $9.66 M |
| 04/07/2026 | $19.11 | $19.03 (-0.42%) | $19.36 | $19.02 | 79.31 K | $10.23 M |
| 04/06/2026 | $19.09 | $19.08 (-0.05%) | $19.17 | $18.99 | 284.91 K | $10.26 M |
| 04/02/2026 | $19.62 | $19.28 (-1.73%) | $19.66 | $19.11 | 167.03 K | $10.30 M |
| 04/01/2026 | $19.05 | $19.07 (0.1%) | $19.11 | $18.86 | 568.00 K | $10.19 M |
| 03/31/2026 | $19.89 | $19.20 (-3.47%) | $19.89 | $19.18 | 303.90 K | $10.26 M |
| 03/30/2026 | $19.68 | $19.95 (1.37%) | $20.06 | $19.68 | 284.72 K | $10.66 M |
| 03/27/2026 | $19.74 | $19.79 (0.25%) | $19.85 | $19.60 | 348.00 K | $10.58 M |
| 03/26/2026 | $19.36 | $19.72 (1.86%) | $19.79 | $19.32 | 771.30 K | $10.47 M |
| 03/25/2026 | $19.10 | $19.03 (-0.37%) | $19.39 | $18.92 | 128.22 K | $10.10 M |
| 03/24/2026 | $19.53 | $19.41 (-0.61%) | $19.56 | $19.30 | 264.60 K | $10.31 M |
| 03/23/2026 | $19.32 | $19.15 (-0.88%) | $19.41 | $18.98 | 206.70 K | $10.17 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.
