ProShares Ultra MSCI Emerging Markets

EET
🏛️ usa →
74.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 50.85 50.85 50.45 50.48 0.0M
2024-12-30 50.69 50.98 50.69 50.77 0.0M
2024-12-27 51.55 51.65 51.50 51.62 0.0M
2024-12-26 52.24 52.24 52.05 52.05 0.0M
2024-12-24 52.35 52.55 52.32 52.48 0.0M
2024-12-23 51.60 52.25 51.60 52.25 0.0M
2024-12-20 52.02 52.45 52.02 52.36 0.0M
2024-12-19 52.64 52.64 51.93 51.93 0.0M
2024-12-18 54.08 54.09 51.66 51.66 0.0M
2024-12-17 53.87 54.25 53.87 54.14 0.0M
2024-12-16 54.57 54.70 54.44 54.44 0.0M
2024-12-13 54.72 55.02 54.72 55.02 0.0M
2024-12-12 54.98 54.98 54.94 54.94 0.0M
2024-12-11 55.26 55.49 55.26 55.49 0.0M
2024-12-10 55.55 55.55 55.02 55.02 0.0M
2024-12-09 57.42 57.78 56.98 56.98 0.0M
2024-12-06 54.67 54.74 54.57 54.71 0.0M
2024-12-05 54.83 54.90 54.83 54.86 0.0M
2024-12-04 54.18 54.22 54.15 54.16 0.0M
2024-12-03 54.00 54.00 54.00 54.00 0.0M
2024-12-02 53.37 53.82 53.20 53.69 0.0M
2024-11-29 52.19 53.29 52.19 53.29 0.0M
2024-11-27 53.72 53.72 53.15 53.15 0.0M
2024-11-26 53.12 53.12 53.10 53.10 0.0M
2024-11-25 53.47 53.57 53.43 53.57 0.0M
2024-11-22 53.13 53.37 53.13 53.37 0.0M
2024-11-21 53.48 53.49 53.35 53.35 0.0M
2024-11-20 53.33 53.62 53.16 53.62 0.0M
2024-11-19 53.81 53.81 53.81 53.81 0.0M
2024-11-18 53.26 53.81 53.26 53.81 0.0M
2024-11-15 52.74 52.74 52.42 52.67 0.0M
2024-11-14 53.16 53.25 52.72 52.72 0.0M
2024-11-13 53.37 53.37 53.23 53.28 0.0M
2024-11-12 54.25 54.25 53.94 53.96 0.0M
2024-11-11 56.45 56.45 56.10 56.16 0.0M
2024-11-08 57.09 57.09 56.89 56.95 0.0M
2024-11-07 59.53 60.11 59.53 60.11 0.0M
2024-11-06 56.74 57.79 56.74 57.36 0.0M
2024-11-05 58.89 58.90 58.89 58.90 0.0M
2024-11-04 57.86 57.86 57.36 57.36 0.0M
2024-11-01 57.71 57.71 56.80 56.80 0.0M
2024-10-31 56.33 56.82 56.10 56.82 0.0M
2024-10-30 57.60 57.60 57.45 57.45 0.0M
2024-10-29 58.81 58.81 58.56 58.56 0.0M
2024-10-28 58.90 58.91 58.87 58.91 0.1M
2024-10-25 58.83 58.83 58.43 58.43 0.0M
2024-10-24 58.42 58.53 58.38 58.53 0.0M
2024-10-23 58.87 58.87 58.78 58.78 0.0M
2024-10-22 59.42 59.58 59.42 59.58 0.0M
2024-10-21 59.37 59.73 59.34 59.73 0.0M
2024-10-18 60.87 60.87 60.54 60.54 0.0M
2024-10-17 59.41 59.41 59.41 59.41 0.0M
2024-10-16 59.63 59.63 59.63 59.63 0.0M
2024-10-15 58.95 58.95 58.52 58.61 0.0M
2024-10-14 61.02 61.61 60.91 61.33 0.1M
2024-10-11 61.82 61.82 61.78 61.78 0.0M
2024-10-10 60.57 61.11 60.57 61.11 0.0M
2024-10-09 59.93 61.02 59.71 60.83 0.0M
2024-10-08 61.35 61.54 60.83 61.54 0.0M
2024-10-07 64.66 64.73 64.06 64.73 0.0M
2024-10-04 63.34 63.67 63.20 63.67 0.0M
2024-10-03 62.09 62.80 62.09 62.45 0.0M
2024-10-02 63.52 64.17 63.25 64.17 0.0M
2024-10-01 60.43 61.65 60.39 61.57 0.0M
2024-09-30 62.23 62.23 60.53 60.75 0.1M
2024-09-27 63.11 63.49 62.80 62.82 0.0M
2024-09-26 63.34 63.59 62.20 63.14 0.0M
2024-09-25 59.53 59.53 58.79 58.82 0.0M
2024-09-24 60.60 60.60 60.60 60.60 0.0M
2024-09-23 56.37 56.82 56.37 56.66 0.0M
2024-09-20 56.15 56.22 55.50 55.86 0.0M
2024-09-19 56.07 56.07 56.07 56.07 0.0M
2024-09-18 54.28 54.28 53.84 53.84 0.0M
2024-09-17 54.10 54.31 54.00 54.29 0.0M
2024-09-16 53.59 54.11 53.59 54.11 0.0M
2024-09-13 53.53 53.71 53.53 53.71 0.0M
2024-09-12 53.23 53.23 53.20 53.20 0.0M
2024-09-11 51.66 52.39 51.66 52.39 0.0M
2024-09-10 51.08 51.67 51.06 51.67 0.0M
2024-09-09 51.70 52.11 51.65 52.02 0.0M
2024-09-06 52.13 52.13 51.21 51.21 0.0M
2024-09-05 53.21 53.21 53.16 53.16 0.0M
2024-09-04 53.06 53.06 53.06 53.06 0.0M
2024-09-03 53.92 53.92 53.04 53.06 0.0M
2024-08-30 55.31 55.46 55.31 55.32 0.0M
2024-08-29 55.27 55.27 55.11 55.11 0.0M
2024-08-28 55.12 55.12 54.96 54.96 0.0M
2024-08-27 55.73 55.82 55.70 55.82 0.0M
2024-08-26 55.89 55.89 55.56 55.67 0.0M
2024-08-23 55.70 56.65 55.70 56.64 0.0M
2024-08-22 55.09 55.09 54.79 54.79 0.0M
2024-08-21 55.91 56.34 55.86 56.23 0.0M
2024-08-20 55.81 55.88 55.71 55.84 0.0M
2024-08-19 56.62 56.62 56.47 56.52 0.0M
2024-08-16 55.09 55.55 55.09 55.55 0.0M
2024-08-15 54.37 54.37 54.37 54.37 0.0M
2024-08-14 53.10 53.22 53.10 53.22 0.0M
2024-08-13 53.15 53.78 53.15 53.73 0.0M
2024-08-12 52.43 52.89 52.43 52.65 0.0M
2024-08-09 51.63 52.26 51.63 52.26 0.0M
2024-08-08 50.87 51.85 50.87 51.73 0.0M
2024-08-07 50.83 50.91 49.55 49.56 0.0M
2024-08-06 48.14 48.90 48.06 48.90 0.0M
2024-08-05 45.98 48.71 45.98 48.37 0.0M
2024-08-02 51.18 51.44 51.06 51.29 0.0M
2024-08-01 54.55 54.55 52.79 52.96 0.0M
2024-07-31 54.76 54.86 54.59 54.76 0.0M
2024-07-30 52.41 52.43 52.27 52.37 0.0M
2024-07-29 53.23 53.23 52.76 52.97 0.0M
2024-07-26 53.13 53.31 52.92 53.31 0.0M
2024-07-25 52.40 52.92 51.94 52.22 0.0M
2024-07-24 53.69 53.76 52.66 52.66 0.0M
2024-07-23 54.26 54.26 54.26 54.26 0.0M
2024-07-22 54.96 55.34 54.96 55.26 0.0M
2024-07-19 54.53 54.53 54.41 54.41 0.0M
2024-07-18 56.69 56.69 55.41 55.52 0.0M
2024-07-17 56.97 56.97 56.53 56.61 0.0M
2024-07-16 58.08 58.49 57.93 58.49 0.0M
2024-07-15 58.49 58.49 57.83 57.83 0.0M
2024-07-12 59.09 59.41 59.06 59.06 0.0M
2024-07-11 59.11 59.11 58.54 58.66 0.0M
2024-07-10 57.70 57.98 57.70 57.98 0.0M
2024-07-09 57.13 57.40 57.13 57.40 0.0M
2024-07-08 57.04 57.04 56.93 56.96 0.0M
2024-07-05 56.81 56.89 56.19 56.89 0.0M
2024-07-03 55.43 56.39 55.43 56.39 0.0M
2024-07-02 54.49 54.84 54.49 54.84 0.0M
2024-07-01 54.87 54.87 54.42 54.53 0.0M
2024-06-28 54.67 54.68 54.21 54.27 0.0M
2024-06-27 54.33 54.40 54.04 54.04 0.0M
2024-06-26 53.93 54.05 53.90 54.05 0.0M
2024-06-25 54.50 54.71 54.50 54.71 0.0M
2024-06-24 55.65 55.72 55.04 55.04 0.0M
2024-06-21 55.11 55.11 54.92 54.92 0.0M
2024-06-20 55.87 55.87 55.49 55.49 0.0M
2024-06-18 55.79 55.79 55.63 55.63 0.0M
2024-06-17 54.15 54.68 54.15 54.68 0.0M
2024-06-14 53.77 53.96 53.77 53.96 0.0M
2024-06-13 54.24 54.24 53.88 53.88 0.0M
2024-06-12 54.37 54.69 54.17 54.17 0.0M
2024-06-11 52.85 53.05 52.75 53.05 0.0M
2024-06-10 53.25 53.44 53.25 53.44 0.0M
2024-06-07 53.61 53.61 52.74 52.87 0.0M
2024-06-06 53.91 54.11 53.91 54.11 0.0M
2024-06-05 53.43 53.57 53.43 53.57 0.0M
2024-06-04 51.91 51.91 51.91 51.91 0.0M
2024-06-03 53.79 53.79 53.01 53.46 0.0M
2024-05-31 52.31 52.38 51.89 52.38 0.0M
2024-05-30 53.21 53.42 53.21 53.42 0.0M
2024-05-29 53.71 53.71 53.66 53.66 0.0M
2024-05-28 55.77 55.77 55.35 55.35 0.0M
2024-05-24 55.28 55.58 55.28 55.49 0.0M
2024-05-23 56.49 56.49 55.22 55.23 0.0M
2024-05-22 56.64 56.64 55.87 56.07 0.0M
2024-05-21 56.55 56.55 56.22 56.45 0.0M
2024-05-20 57.05 57.37 57.05 57.19 0.0M
2024-05-17 57.13 57.71 57.11 57.71 0.0M
2024-05-16 56.86 57.23 56.86 57.19 0.0M
2024-05-15 56.46 56.93 56.24 56.90 0.0M
2024-05-14 55.57 55.82 55.52 55.82 0.0M
2024-05-13 55.05 55.45 55.05 55.19 0.0M
2024-05-10 54.85 54.85 54.35 54.39 0.0M
2024-05-09 53.75 54.17 53.75 54.17 0.0M
2024-05-08 53.85 53.85 53.85 53.85 0.0M
2024-05-07 53.75 53.94 53.75 53.85 0.0M
2024-05-06 54.46 54.54 54.32 54.44 0.1M
2024-05-03 53.88 54.38 53.88 54.38 0.0M
2024-05-02 52.20 53.45 52.20 53.41 0.0M
2024-05-01 50.77 51.85 50.77 50.88 0.0M
2024-04-30 50.90 50.90 50.72 50.72 0.0M
2024-04-29 51.91 52.17 51.89 52.17 0.0M
2024-04-26 51.24 51.24 51.19 51.19 0.0M
2024-04-25 50.06 50.06 50.06 50.06 0.0M
2024-04-24 49.75 49.92 49.75 49.92 0.0M
2024-04-23 49.32 49.58 49.32 49.58 0.0M
2024-04-22 47.91 48.91 47.91 48.80 0.0M
2024-04-19 47.78 47.88 47.70 47.72 0.0M
2024-04-18 48.44 48.62 48.16 48.16 0.0M
2024-04-17 47.82 47.82 47.82 47.82 0.0M
2024-04-16 47.71 48.00 47.68 47.95 0.0M
2024-04-15 50.04 50.04 49.05 49.22 0.0M
2024-04-12 50.80 50.80 49.80 49.80 0.0M
2024-04-11 52.16 52.25 52.16 52.25 0.0M
2024-04-10 51.62 51.62 51.35 51.62 0.0M
2024-04-09 53.26 53.26 52.82 53.10 0.0M
2024-04-08 52.39 52.41 52.39 52.41 0.0M
2024-04-05 51.37 51.95 51.31 51.69 0.0M
2024-04-04 52.93 53.01 51.58 51.58 0.0M
2024-04-03 51.36 51.89 51.36 51.89 0.0M
2024-04-02 51.97 52.08 51.85 51.86 0.0M
2024-04-01 52.25 52.25 51.55 51.55 0.0M
2024-03-28 51.50 51.51 51.34 51.45 0.0M
2024-03-27 50.65 50.99 50.65 50.99 0.0M
2024-03-26 51.15 51.15 50.91 50.91 0.0M
2024-03-25 50.96 50.96 50.96 50.96 0.0M
2024-03-22 50.90 50.90 50.90 50.90 0.0M
2024-03-21 52.34 52.34 51.65 51.65 0.0M
2024-03-20 50.67 51.54 50.64 51.51 0.0M
2024-03-19 50.47 50.74 50.47 50.74 0.0M
2024-03-18 51.78 51.78 51.14 51.22 0.0M
2024-03-15 51.33 51.33 51.05 51.05 0.0M
2024-03-14 52.39 52.39 51.70 51.70 0.0M
2024-03-13 52.29 52.29 52.25 52.25 0.0M
2024-03-12 52.28 52.67 52.28 52.67 0.0M
2024-03-11 51.68 51.68 51.55 51.55 0.0M
2024-03-08 51.63 52.02 51.18 51.32 0.0M
2024-03-07 51.31 51.44 51.31 51.44 0.0M
2024-03-06 51.04 51.05 50.82 50.82 0.0M
2024-03-05 49.63 49.63 49.30 49.41 0.0M
2024-03-04 50.41 50.50 50.29 50.29 0.0M
2024-03-01 50.25 50.64 50.13 50.55 0.0M
2024-02-29 49.18 49.44 49.18 49.37 0.0M
2024-02-28 49.64 49.64 49.29 49.29 0.0M
2024-02-27 50.78 50.78 50.65 50.65 0.0M
2024-02-26 50.41 50.49 50.41 50.49 0.0M
2024-02-23 50.98 50.98 50.98 50.98 0.0M
2024-02-22 50.99 51.00 50.62 51.00 0.0M
2024-02-21 49.95 50.01 49.95 50.01 0.0M
2024-02-20 50.02 50.02 49.89 49.89 0.0M
2024-02-16 49.78 49.78 49.67 49.67 0.0M
2024-02-15 49.00 49.26 48.91 49.26 0.0M
2024-02-14 48.83 48.83 48.83 48.83 0.0M
2024-02-13 47.28 47.43 47.28 47.43 0.0M
2024-02-12 48.67 49.74 48.67 49.36 0.0M
2024-02-09 47.92 48.67 47.92 48.59 0.0M
2024-02-08 48.20 48.20 48.15 48.15 0.0M
2024-02-07 48.57 48.74 48.57 48.74 0.0M
2024-02-06 47.95 48.67 47.95 48.67 0.0M
2024-02-05 46.36 46.61 46.36 46.61 0.0M
2024-02-02 46.25 46.46 46.08 46.42 0.0M
2024-02-01 46.61 46.75 46.38 46.66 0.0M
2024-01-31 46.30 46.59 45.61 45.85 0.0M
2024-01-30 46.22 46.36 46.22 46.36 0.0M
2024-01-29 47.16 47.16 47.16 47.16 0.0M
2024-01-26 47.08 47.11 47.08 47.11 0.0M
2024-01-25 47.30 47.30 46.83 47.03 0.0M
2024-01-24 47.35 47.35 47.00 47.03 0.0M
2024-01-23 45.87 45.98 45.87 45.98 0.0M
2024-01-22 45.10 45.26 45.05 45.22 0.0M
2024-01-19 45.30 46.01 45.03 46.01 0.0M
2024-01-18 45.08 45.14 44.72 45.07 0.0M
2024-01-17 43.88 44.37 43.88 44.34 0.0M
2024-01-16 46.02 46.27 45.69 45.69 0.0M
2024-01-12 48.07 48.07 48.07 48.07 0.0M
2024-01-11 47.89 47.97 47.27 47.71 0.0M
2024-01-10 47.32 47.34 47.32 47.34 0.0M
2024-01-09 47.45 47.67 47.45 47.55 0.0M
2024-01-08 48.11 49.07 48.11 49.02 0.0M
2024-01-05 48.75 48.75 48.75 48.75 0.0M
2024-01-04 48.77 49.10 48.66 48.66 0.0M
2024-01-03 48.47 49.06 48.47 49.00 0.0M
2024-01-02 49.70 49.98 49.37 49.52 0.0M