5 DAY PERFORMANCE
+9.59%
1 MONTH PERFORMANCE
+23.51%
3 MONTH PERFORMANCE
+17.43%
6 MONTH PERFORMANCE
+13.21%
YEAR-TO-DATE PERFORMANCE
-6.08%
1 YEAR PERFORMANCE
-7.00%
ProShares Short MSCI Emerging Markets -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.36 | $18.04 (3.92%) | $18.07 | $17.35 | 32.72 K | |
| 11/04/2026 | $16.98 | $17.07 (0.53%) | $17.11 | $16.84 | 59.74 K | $10.19 M |
| 11/03/2026 | $17.08 | $17.21 (0.76%) | $17.24 | $17.08 | 10.72 K | $10.28 M |
| 11/02/2026 | $16.95 | $17.16 (1.24%) | $17.22 | $16.88 | 13.23 K | $10.25 M |
| 10/30/2026 | $17.15 | $17.21 (0.35%) | $17.34 | $17.11 | 59.05 K | $10.28 M |
| 10/29/2026 | $16.83 | $16.77 (-0.36%) | $16.85 | $16.75 | 136.90 K | $10.01 M |
| 10/28/2026 | $16.63 | $16.56 (-0.42%) | $16.68 | $16.52 | 15.00 K | $9.89 M |
| 10/27/2026 | $16.89 | $16.82 (-0.41%) | $16.90 | $16.76 | 131.35 K | $10.04 M |
| 10/26/2026 | $17.12 | $16.99 (-0.76%) | $17.12 | $16.94 | 15.34 K | $10.14 M |
| 10/23/2026 | $16.94 | $16.93 (-0.06%) | $17.02 | $16.93 | 72.63 K | $10.11 M |
| 10/22/2026 | $16.89 | $17.02 (0.77%) | $17.06 | $16.86 | 45.61 K | $10.16 M |
| 10/21/2026 | $16.50 | $16.53 (0.18%) | $16.60 | $16.49 | 25.03 K | $9.87 M |
| 10/20/2026 | $16.75 | $16.59 (-0.96%) | $16.75 | $16.51 | 51.00 K | $9.91 M |
| 10/19/2026 | $16.46 | $16.58 (0.73%) | $16.60 | $16.46 | 29.72 K | $9.90 M |
| 10/16/2026 | $16.51 | $16.72 (1.27%) | $16.75 | $16.51 | 68.51 K | $9.98 M |
| 10/15/2026 | $16.66 | $16.40 (-1.56%) | $16.66 | $16.40 | 39.90 K | $9.79 M |
| 10/14/2026 | $16.19 | $16.31 (0.74%) | $16.32 | $16.19 | 81.38 K | $9.74 M |
| 10/13/2026 | $16.01 | $15.99 (-0.12%) | $16.04 | $15.97 | 86.53 K | $9.55 M |
| 10/12/2026 | $15.78 | $15.89 (0.7%) | $15.89 | $15.78 | 26.82 K | $9.49 M |
| 10/09/2026 | $15.73 | $15.72 (-0.06%) | $15.76 | $15.71 | 9.63 K | $9.39 M |
| 10/08/2026 | $15.78 | $15.86 (0.51%) | $15.95 | $15.76 | 38.90 K | $9.47 M |
| 10/07/2026 | $15.68 | $15.58 (-0.64%) | $15.68 | $15.55 | 46.00 K | $9.30 M |
| 10/06/2026 | $15.29 | $15.37 (0.52%) | $15.37 | $15.29 | 45.83 K | $9.18 M |
| 10/05/2026 | $15.31 | $15.27 (-0.26%) | $15.34 | $15.24 | 39.60 K | $9.12 M |
| 10/02/2026 | $15.54 | $15.50 (-0.26%) | $15.60 | $15.48 | 60.84 K | $9.26 M |
| 10/01/2026 | $15.69 | $15.70 (0.06%) | $15.86 | $15.66 | 62.43 K | $9.37 M |
| 09/30/2026 | $15.64 | $15.71 (0.45%) | $15.75 | $15.63 | 20.00 K | $9.38 M |
| 09/29/2026 | $15.61 | $15.57 (-0.26%) | $15.66 | $15.56 | 25.53 K | $9.30 M |
| 09/28/2026 | $15.59 | $15.60 (0.06%) | $15.77 | $15.56 | 17.50 K | $9.31 M |
| 09/25/2026 | $15.46 | $15.42 (-0.26%) | $15.52 | $15.40 | 31.20 K | $9.21 M |
| 09/24/2026 | $15.52 | $15.58 (0.39%) | $15.64 | $15.49 | 371.25 K | $9.30 M |
| 09/23/2026 | $15.30 | $15.47 (1.11%) | $15.51 | $15.30 | 32.22 K | $9.24 M |
| 09/22/2026 | $15.43 | $15.31 (-0.78%) | $15.43 | $15.27 | 271.81 K | $9.14 M |
| 09/21/2026 | $15.47 | $15.37 (-0.65%) | $15.50 | $15.34 | 26.50 K | $9.18 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 |
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.
