5 DAY PERFORMANCE
+11.14%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
+2.89%
6 MONTH PERFORMANCE
-7.64%
YEAR-TO-DATE PERFORMANCE
-6.08%
1 YEAR PERFORMANCE
-24.20%
ProShares Short MSCI Emerging Markets -1x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.31 | $16.18 (-0.8%) | $16.33 | $16.14 | 14.09 K | $7.91 M |
| 05/05/2026 | $16.76 | $16.66 (-0.6%) | $16.80 | $16.58 | 91.15 K | $8.15 M |
| 05/04/2026 | $16.85 | $17.00 (0.89%) | $17.07 | $16.80 | 79.51 K | $8.31 M |
| 05/01/2026 | $17.04 | $16.97 (-0.41%) | $17.04 | $16.72 | 126.63 K | $8.30 M |
| 04/30/2026 | $17.23 | $16.99 (-1.39%) | $17.30 | $16.96 | 94.70 K | $8.31 M |
| 04/29/2026 | $17.31 | $17.34 (0.17%) | $17.46 | $17.26 | 54.83 K | $8.48 M |
| 04/28/2026 | $17.34 | $17.29 (-0.29%) | $17.40 | $17.18 | 95.94 K | $8.46 M |
| 04/27/2026 | $17.03 | $17.11 (0.47%) | $17.13 | $17.03 | 46.25 K | $8.37 M |
| 04/24/2026 | $17.24 | $17.09 (-0.87%) | $17.24 | $17.06 | 57.04 K | $8.36 M |
| 04/23/2026 | $17.33 | $17.47 (0.81%) | $17.58 | $17.27 | 152.80 K | $8.54 M |
| 04/22/2026 | $17.27 | $17.16 (-0.64%) | $17.32 | $17.16 | 83.13 K | $8.39 M |
| 04/21/2026 | $17.21 | $17.48 (1.57%) | $17.52 | $17.18 | 179.84 K | $8.55 M |
| 04/20/2026 | $17.27 | $17.21 (-0.35%) | $17.31 | $17.21 | 79.31 K | $8.42 M |
| 04/17/2026 | $17.12 | $17.13 (0.06%) | $17.16 | $16.94 | 124.90 K | $8.38 M |
| 04/16/2026 | $17.43 | $17.44 (0.06%) | $17.52 | $17.36 | 57.94 K | $8.53 M |
| 04/15/2026 | $17.55 | $17.52 (-0.17%) | $17.57 | $17.44 | 170.50 K | $8.57 M |
| 04/14/2026 | $17.66 | $17.47 (-1.08%) | $17.67 | $17.47 | 71.90 K | $8.54 M |
| 04/13/2026 | $18.14 | $17.81 (-1.82%) | $18.14 | $17.80 | 132.82 K | $8.71 M |
| 04/10/2026 | $17.95 | $18.00 (0.28%) | $18.02 | $17.88 | 75.60 K | $8.80 M |
| 04/09/2026 | $18.20 | $18.07 (-0.71%) | $18.27 | $17.99 | 234.70 K | $8.84 M |
| 04/08/2026 | $17.83 | $17.97 (0.79%) | $18.19 | $17.81 | 265.80 K | $8.79 M |
| 04/07/2026 | $19.11 | $19.03 (-0.42%) | $19.36 | $19.02 | 79.31 K | $9.31 M |
| 04/06/2026 | $19.09 | $19.08 (-0.05%) | $19.17 | $18.99 | 284.91 K | $9.33 M |
| 04/02/2026 | $19.62 | $19.28 (-1.73%) | $19.66 | $19.11 | 167.03 K | $9.43 M |
| 04/01/2026 | $19.05 | $19.07 (0.1%) | $19.11 | $18.86 | 568.00 K | $9.33 M |
| 03/31/2026 | $19.89 | $19.20 (-3.47%) | $19.89 | $19.18 | 303.90 K | $9.50 M |
| 03/30/2026 | $19.68 | $19.95 (1.37%) | $20.06 | $19.68 | 284.72 K | $9.87 M |
| 03/27/2026 | $19.74 | $19.79 (0.25%) | $19.85 | $19.60 | 348.00 K | $9.43 M |
| 03/26/2026 | $19.36 | $19.72 (1.86%) | $19.79 | $19.32 | 771.30 K | $9.40 M |
| 03/25/2026 | $19.10 | $19.03 (-0.37%) | $19.39 | $18.92 | 128.22 K | $9.07 M |
| 03/24/2026 | $19.53 | $19.41 (-0.61%) | $19.56 | $19.30 | 264.60 K | $9.30 M |
| 03/23/2026 | $19.32 | $19.15 (-0.88%) | $19.41 | $18.98 | 206.70 K | $9.17 M |
| 03/20/2026 | $19.31 | $19.75 (2.28%) | $19.80 | $19.28 | 205.45 K | $9.44 M |
| 03/19/2026 | $19.52 | $19.08 (-2.25%) | $19.52 | $18.99 | 173.00 K | $9.12 M |
| 03/18/2026 | $18.82 | $19.07 (1.33%) | $19.09 | $18.75 | 84.28 K | $9.11 M |
| 03/17/2026 | $18.65 | $18.69 (0.21%) | $18.78 | $18.62 | 59.84 K | $8.93 M |
| 03/16/2026 | $18.94 | $18.81 (-0.69%) | $18.94 | $18.74 | 175.11 K | $9.29 M |
| 03/13/2026 | $19.09 | $19.36 (1.41%) | $19.44 | $18.95 | 272.70 K | $9.70 M |
| 03/12/2026 | $18.95 | $19.29 (1.79%) | $19.32 | $18.95 | 126.29 K | $9.39 M |
| 03/11/2026 | $18.75 | $18.69 (-0.32%) | $18.84 | $18.63 | 77.80 K | $9.10 M |
| 03/10/2026 | $18.77 | $18.72 (-0.27%) | $18.85 | $18.37 | 120.36 K | $9.38 M |
| 03/09/2026 | $19.43 | $18.82 (-3.14%) | $19.52 | $18.76 | 75.15 K | $9.43 M |
| 03/06/2026 | $19.38 | $19.16 (-1.14%) | $19.40 | $19.09 | 61.30 K | $9.41 M |
| 03/05/2026 | $18.93 | $19.06 (0.69%) | $19.30 | $18.79 | 309.10 K | $9.36 M |
| 03/04/2026 | $20.57 | $18.52 (-9.97%) | $20.57 | $18.46 | 298.42 K | $9.10 M |
| 03/03/2026 | $18.99 | $18.84 (-0.79%) | $19.32 | $18.74 | 149.43 K | $9.26 M |
| 03/02/2026 | $18.12 | $17.92 (-1.1%) | $18.12 | $17.85 | 42.55 K | $8.97 M |
| 02/27/2026 | $17.71 | $17.62 (-0.51%) | $17.74 | $17.62 | 48.74 K | $8.14 M |
| 02/26/2026 | $17.41 | $17.60 (1.09%) | $17.75 | $17.41 | 75.10 K | $8.28 M |
| 02/25/2026 | $17.37 | $17.42 (0.29%) | $17.48 | $17.37 | 21.64 K | $8.19 M |
| 02/24/2026 | $17.67 | $17.63 (-0.23%) | $17.73 | $17.55 | 37.63 K | $8.39 M |
| 02/23/2026 | $17.76 | $17.86 (0.56%) | $17.94 | $17.73 | 23.00 K | $8.50 M |
| 02/20/2026 | $18.09 | $17.68 (-2.27%) | $18.09 | $17.68 | 30.70 K | $8.29 M |
| 02/19/2026 | $18.12 | $18.05 (-0.39%) | $18.15 | $18.03 | 43.33 K | $8.46 M |
| 02/18/2026 | $18.05 | $18.01 (-0.22%) | $18.07 | $17.92 | 297.93 K | $8.44 M |
| 02/17/2026 | $18.12 | $18.11 (-0.06%) | $18.28 | $18.05 | 34.32 K | $8.29 M |
| 02/13/2026 | $18.23 | $18.03 (-1.1%) | $18.23 | $18.01 | 7.30 K | $8.29 M |
| 02/12/2026 | $17.82 | $18.09 (1.52%) | $18.13 | $17.82 | 11.64 K | $8.38 M |
| 02/11/2026 | $18.09 | $17.88 (-1.16%) | $18.09 | $17.88 | 23.02 K | $8.28 M |
| 02/10/2026 | $18.15 | $18.16 (0.06%) | $18.16 | $18.11 | 18.84 K | $8.41 M |
| 02/09/2026 | $18.36 | $18.19 (-0.93%) | $18.36 | $18.16 | 147.44 K | $8.43 M |
| 02/06/2026 | $18.51 | $18.33 (-0.97%) | $18.54 | $18.32 | 117.70 K | $8.29 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.
