5 DAY PERFORMANCE
+14.37%
1 MONTH PERFORMANCE
+17.14%
3 MONTH PERFORMANCE
+15.49%
6 MONTH PERFORMANCE
+2.89%
YEAR-TO-DATE PERFORMANCE
-6.08%
1 YEAR PERFORMANCE
-16.55%
ProShares Short MSCI Emerging Markets -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.04 | $16.21 (1.03%) | $16.24 | $16.04 | 5.13 K | |
| 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 |
| 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 |
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.
