EET Historical Prices
ProShares Ultra MSCI Emerging Markets · daily open, high, low, close & volume
Trading days
248
Period high
129.02
Period low
73.15
Period change
+12.54%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 88.12 | 88.12 | 86.67 | 88.12 | -0.70% | 1,456 |
| Nov 12, 2026 | 88.98 | 88.99 | 88.74 | 88.74 | -2.87% | 1,377 |
| Nov 11, 2026 | 91.00 | 92.53 | 91.00 | 91.36 | +4.64% | 1,785 |
| Nov 10, 2026 | 87.56 | 88.85 | 86.85 | 87.31 | -1.74% | 2,218 |
| Nov 9, 2026 | 86.11 | 88.86 | 86.03 | 88.86 | +5.97% | 2,813 |
| Nov 6, 2026 | 84.17 | 85.03 | 83.50 | 83.85 | +4.25% | 17,385 |
| Nov 5, 2026 | 87.78 | 87.94 | 80.44 | 80.44 | -11.62% | 7,588 |
| Nov 4, 2026 | 91.26 | 92.00 | 90.36 | 91.01 | +1.81% | 5,562 |
| Nov 3, 2026 | 90.22 | 90.22 | 89.38 | 89.38 | -0.14% | 752 |
| Nov 2, 2026 | 92.21 | 93.04 | 89.51 | 89.51 | +0.43% | 6,288 |
| Oct 30, 2026 | 89.94 | 89.94 | 88.17 | 89.13 | -5.27% | 4,536 |
| Oct 29, 2026 | 93.69 | 94.23 | 93.64 | 94.10 | -2.80% | 1,412 |
| Oct 28, 2026 | 96.00 | 96.81 | 96.00 | 96.81 | +2.94% | 723 |
| Oct 27, 2026 | 93.97 | 94.04 | 93.79 | 94.04 | +2.30% | 1,828 |
| Oct 26, 2026 | 91.82 | 92.06 | 91.82 | 91.92 | -0.47% | 1,150 |
| Oct 23, 2026 | 91.94 | 92.36 | 91.94 | 92.36 | +0.98% | 617 |
| Oct 22, 2026 | 92.81 | 92.81 | 91.16 | 91.47 | -6.06% | 2,687 |
| Oct 21, 2026 | 96.89 | 97.41 | 96.77 | 97.36 | +0.81% | 1,602 |
| Oct 20, 2026 | 96.23 | 96.76 | 96.23 | 96.58 | +0.00% | 1,712 |
| Oct 19, 2026 | 97.94 | 97.94 | 96.58 | 96.58 | +1.62% | 13,005 |
| Oct 16, 2026 | 97.00 | 97.28 | 94.74 | 95.04 | -3.53% | 2,681 |
| Oct 15, 2026 | 96.05 | 98.52 | 95.89 | 98.52 | -1.48% | 4,996 |
| Oct 14, 2026 | 101.53 | 101.53 | 99.87 | 100.00 | -3.84% | 3,175 |
| Oct 13, 2026 | 102.70 | 104.14 | 102.70 | 103.99 | -1.59% | 3,610 |
| Oct 12, 2026 | 105.66 | 105.66 | 105.66 | 105.66 | -1.85% | 563 |
| Oct 9, 2026 | 107.94 | 107.94 | 107.14 | 107.66 | +2.29% | 9,747 |
| Oct 8, 2026 | 106.56 | 106.82 | 104.47 | 105.25 | -4.13% | 5,170 |
| Oct 7, 2026 | 109.79 | 109.79 | 109.79 | 109.79 | -2.72% | 629 |
| Oct 6, 2026 | 113.53 | 113.77 | 112.66 | 112.86 | -1.16% | 2,175 |
| Oct 5, 2026 | 114.06 | 114.18 | 113.80 | 114.18 | +3.12% | 23,469 |
| Oct 2, 2026 | 110.51 | 110.73 | 109.87 | 110.73 | +2.73% | 4,185 |
| Oct 1, 2026 | 108.00 | 108.30 | 106.69 | 107.79 | -0.26% | 2,047 |
| Sep 30, 2026 | 108.27 | 108.88 | 107.43 | 108.07 | -1.86% | 11,304 |
| Sep 29, 2026 | 109.35 | 110.12 | 109.35 | 110.12 | +0.64% | 12,473 |
| Sep 28, 2026 | 109.28 | 109.80 | 108.91 | 109.42 | -2.08% | 21,816 |
| Sep 25, 2026 | 111.27 | 111.97 | 110.50 | 111.75 | +1.97% | 2,761 |
| Sep 24, 2026 | 110.40 | 110.40 | 109.23 | 109.59 | -1.42% | 2,437 |
| Sep 23, 2026 | 111.53 | 111.83 | 111.17 | 111.17 | -4.61% | 1,251 |
| Sep 22, 2026 | 115.50 | 116.63 | 114.95 | 116.54 | +0.91% | 1,574 |
| Sep 21, 2026 | 113.67 | 115.48 | 113.28 | 115.48 | +5.36% | 14,965 |
| Sep 18, 2026 | 108.67 | 109.61 | 108.16 | 109.61 | +0.04% | 1,068 |
| Sep 17, 2026 | 109.22 | 109.64 | 109.22 | 109.56 | +3.85% | 31,860 |
| Sep 16, 2026 | 107.74 | 107.74 | 105.51 | 105.51 | -0.25% | 2,375 |
| Sep 15, 2026 | 106.57 | 106.57 | 105.40 | 105.77 | -0.32% | 2,220 |
| Sep 14, 2026 | 106.17 | 108.45 | 105.43 | 106.11 | -5.71% | 43,465 |
| Sep 11, 2026 | 112.73 | 112.73 | 112.49 | 112.53 | -2.37% | 954 |
| Sep 9, 2026 | 115.96 | 115.96 | 114.96 | 115.26 | -0.52% | 4,119 |
| Sep 8, 2026 | 115.89 | 116.46 | 115.86 | 115.86 | +0.17% | 59,437 |
| Sep 4, 2026 | 114.91 | 115.66 | 114.91 | 115.66 | +3.61% | 1,150 |
| Sep 3, 2026 | 109.58 | 111.75 | 109.41 | 111.63 | +0.94% | 5,745 |
| Sep 2, 2026 | 110.00 | 110.59 | 109.89 | 110.59 | +0.13% | 4,391 |
| Aug 31, 2026 | 111.31 | 111.33 | 109.64 | 110.44 | -0.21% | 24,021 |
| Aug 28, 2026 | 111.89 | 112.13 | 110.25 | 110.67 | -1.12% | 1,895 |
| Aug 27, 2026 | 111.53 | 112.36 | 111.43 | 111.92 | +0.90% | 3,662 |
| Aug 26, 2026 | 111.17 | 111.17 | 110.92 | 110.92 | -0.25% | 1,344 |
| Aug 25, 2026 | 111.30 | 111.30 | 111.20 | 111.20 | +3.44% | 537 |
| Aug 24, 2026 | 107.69 | 107.69 | 107.50 | 107.50 | -2.74% | 1,240 |
| Aug 21, 2026 | 111.32 | 111.32 | 110.54 | 110.54 | +1.45% | 2,297 |
| Aug 20, 2026 | 107.66 | 108.96 | 107.52 | 108.96 | +1.44% | 1,804 |
| Aug 19, 2026 | 107.73 | 107.73 | 107.41 | 107.41 | +1.81% | 1,232 |
| Aug 18, 2026 | 107.52 | 107.52 | 105.25 | 105.51 | -5.34% | 2,215 |
| Aug 17, 2026 | 111.82 | 112.72 | 111.46 | 111.46 | +1.83% | 7,819 |
| Aug 14, 2026 | 110.26 | 111.34 | 109.13 | 109.45 | -0.45% | 5,254 |
| Aug 13, 2026 | 110.00 | 110.29 | 109.50 | 109.95 | +1.13% | 2,390 |
| Aug 12, 2026 | 109.40 | 109.40 | 108.72 | 108.72 | +3.05% | 1,746 |
| Aug 11, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | +0.63% | 271 |
| Aug 10, 2026 | 104.80 | 105.13 | 104.68 | 104.84 | -1.15% | 12,608 |
| Aug 7, 2026 | 107.16 | 107.16 | 102.98 | 106.07 | +1.78% | 3,994 |
| Aug 6, 2026 | 104.50 | 104.76 | 104.12 | 104.21 | -2.60% | 2,184 |
| Aug 5, 2026 | 107.67 | 108.09 | 106.76 | 106.99 | +0.24% | 6,679 |
| Aug 4, 2026 | 106.10 | 107.86 | 106.03 | 106.73 | +4.46% | 9,881 |
| Aug 3, 2026 | 100.05 | 102.18 | 99.47 | 102.18 | +0.67% | 8,686 |
| Jul 31, 2026 | 104.38 | 104.38 | 99.74 | 101.50 | -0.53% | 2,637 |
| Jul 30, 2026 | 96.85 | 103.47 | 96.85 | 102.03 | +10.36% | 3,264 |
| Jul 29, 2026 | 94.87 | 96.87 | 92.45 | 92.45 | -5.12% | 8,650 |
| Jul 28, 2026 | 94.30 | 97.98 | 94.27 | 97.44 | -2.81% | 3,002 |
| Jul 27, 2026 | 102.53 | 102.53 | 98.39 | 100.26 | +0.85% | 13,516 |
| Jul 24, 2026 | 100.15 | 101.85 | 99.41 | 99.41 | -3.76% | 2,444 |
| Jul 23, 2026 | 103.12 | 103.44 | 103.12 | 103.30 | -1.43% | 2,757 |
| Jul 22, 2026 | 103.47 | 105.69 | 103.47 | 104.80 | -1.13% | 1,364 |
| Jul 21, 2026 | 104.97 | 106.19 | 104.97 | 106.00 | +5.84% | 4,288 |
| Jul 20, 2026 | 101.80 | 101.80 | 100.06 | 100.15 | -0.43% | 19,594 |
| Jul 17, 2026 | 96.25 | 101.12 | 95.57 | 100.59 | -1.82% | 9,737 |
| Jul 16, 2026 | 103.63 | 103.64 | 102.12 | 102.45 | -4.46% | 25,130 |
| Jul 15, 2026 | 107.50 | 107.70 | 104.65 | 107.23 | +0.03% | 10,557 |
| Jul 14, 2026 | 106.60 | 107.37 | 105.95 | 107.20 | +3.47% | 38,584 |
| Jul 13, 2026 | 106.07 | 106.07 | 103.22 | 103.61 | -7.04% | 8,847 |
| Jul 10, 2026 | 110.00 | 111.45 | 109.85 | 111.45 | +0.35% | 36,811 |
| Jul 9, 2026 | 111.71 | 111.71 | 110.00 | 111.06 | +1.44% | 5,500 |
| Jul 8, 2026 | 105.77 | 109.53 | 105.32 | 109.48 | +1.32% | 9,521 |
| Jul 7, 2026 | 109.07 | 109.44 | 106.87 | 108.06 | -5.77% | 15,362 |
| Jul 6, 2026 | 113.13 | 115.70 | 113.13 | 114.68 | +6.96% | 44,536 |
| Jul 2, 2026 | 111.81 | 111.81 | 105.47 | 107.21 | -3.30% | 5,709 |
| Jul 1, 2026 | 113.61 | 113.89 | 110.87 | 110.87 | -5.70% | 63,072 |
| Jun 30, 2026 | 114.65 | 117.58 | 114.65 | 117.57 | +3.23% | 15,828 |
| Jun 29, 2026 | 110.99 | 113.90 | 110.90 | 113.90 | +0.34% | 27,508 |
| Jun 26, 2026 | 109.51 | 114.13 | 109.51 | 113.51 | -1.91% | 7,373 |
| Jun 25, 2026 | 117.39 | 117.44 | 113.77 | 115.72 | +2.14% | 4,380 |
| Jun 24, 2026 | 113.31 | 114.27 | 111.33 | 113.30 | -0.60% | 3,346 |
| Jun 23, 2026 | 114.94 | 116.73 | 113.25 | 113.99 | -10.85% | 7,297 |
| Jun 22, 2026 | 128.81 | 129.02 | 127.65 | 127.85 | +0.68% | 4,828 |
| Jun 18, 2026 | 125.00 | 127.13 | 125.00 | 126.99 | +6.59% | 3,829 |
| Jun 17, 2026 | 123.56 | 123.56 | 119.01 | 119.14 | -0.20% | 3,002 |
| Jun 16, 2026 | 121.64 | 122.20 | 119.37 | 119.38 | -3.27% | 2,937 |
| Jun 15, 2026 | 122.59 | 123.45 | 122.39 | 123.42 | +7.17% | 6,793 |
| Jun 12, 2026 | 114.00 | 116.00 | 114.00 | 115.16 | +0.88% | 13,789 |
| Jun 11, 2026 | 108.71 | 114.16 | 107.68 | 114.16 | +8.46% | 7,261 |
| Jun 10, 2026 | 109.13 | 109.94 | 105.25 | 105.25 | -3.33% | 5,640 |
| Jun 9, 2026 | 113.85 | 113.85 | 104.14 | 108.88 | -0.05% | 17,644 |
| Jun 8, 2026 | 110.14 | 110.14 | 107.89 | 108.93 | +3.81% | 4,741 |
| Jun 5, 2026 | 112.91 | 112.91 | 104.49 | 104.94 | -13.21% | 12,702 |
| Jun 4, 2026 | 118.71 | 121.33 | 117.59 | 120.91 | -2.31% | 3,333 |
| Jun 3, 2026 | 125.00 | 125.00 | 123.76 | 123.76 | -2.52% | 1,341 |
| Jun 2, 2026 | 126.00 | 126.97 | 125.78 | 126.97 | +1.90% | 3,886 |
| Jun 1, 2026 | 122.24 | 125.57 | 121.59 | 124.60 | +4.12% | 91,751 |
| May 29, 2026 | 120.46 | 123.53 | 116.86 | 119.66 | +0.46% | 23,919 |
| May 28, 2026 | 115.68 | 122.66 | 115.68 | 119.11 | +0.13% | 23,471 |
| May 27, 2026 | 117.81 | 119.15 | 117.81 | 118.95 | -0.13% | 1,698 |
| May 26, 2026 | 118.10 | 120.01 | 117.47 | 119.10 | +7.95% | 29,539 |
| May 22, 2026 | 110.80 | 111.50 | 107.23 | 110.33 | -0.58% | 5,490 |
| May 21, 2026 | 108.40 | 111.00 | 107.88 | 110.98 | +1.86% | 1,686 |
| May 20, 2026 | 106.42 | 109.14 | 106.42 | 108.95 | +3.55% | 5,059 |
| May 19, 2026 | 97.75 | 106.23 | 97.75 | 105.21 | -2.24% | 11,049 |
| May 18, 2026 | 109.84 | 109.84 | 104.32 | 107.63 | +0.20% | 53,974 |
| May 15, 2026 | 108.00 | 108.96 | 106.56 | 107.42 | -7.17% | 34,322 |
| May 14, 2026 | 115.50 | 116.36 | 115.50 | 115.71 | +0.38% | 2,621 |
| May 13, 2026 | 115.67 | 115.83 | 99.29 | 115.28 | +4.41% | 3,202 |
| May 12, 2026 | 111.69 | 114.35 | 108.11 | 110.41 | -6.55% | 15,632 |
| May 11, 2026 | 117.85 | 120.31 | 117.75 | 118.15 | +0.26% | 16,909 |
| May 8, 2026 | 116.95 | 117.84 | 116.95 | 117.84 | +3.74% | 2,841 |
| May 7, 2026 | 117.22 | 117.22 | 113.36 | 113.59 | -2.84% | 8,035 |
| May 6, 2026 | 115.00 | 118.64 | 114.56 | 116.90 | +5.64% | 9,888 |
| May 5, 2026 | 109.11 | 111.81 | 108.95 | 110.66 | +5.07% | 23,992 |
| May 4, 2026 | 107.26 | 107.60 | 105.15 | 105.32 | -0.35% | 20,186 |
| May 1, 2026 | 105.67 | 106.50 | 105.26 | 105.69 | +0.35% | 7,212 |
| Apr 30, 2026 | 102.86 | 105.32 | 102.86 | 105.32 | +4.41% | 3,081 |
| Apr 29, 2026 | 101.36 | 101.36 | 100.87 | 100.87 | -0.97% | 464 |
| Apr 28, 2026 | 101.50 | 101.92 | 101.50 | 101.86 | -2.06% | 1,658 |
| Apr 27, 2026 | 104.72 | 104.80 | 103.72 | 104.00 | -0.22% | 1,532 |
| Apr 24, 2026 | 103.10 | 104.42 | 103.10 | 104.23 | +4.42% | 1,955 |
| Apr 23, 2026 | 101.44 | 101.44 | 99.26 | 99.83 | -3.55% | 2,407 |
| Apr 22, 2026 | 102.67 | 105.00 | 102.31 | 103.50 | +3.84% | 5,769 |
| Apr 21, 2026 | 103.26 | 103.26 | 99.63 | 99.67 | -2.94% | 7,799 |
| Apr 20, 2026 | 102.48 | 104.99 | 101.51 | 102.69 | -1.66% | 21,859 |
| Apr 17, 2026 | 103.59 | 105.75 | 103.59 | 104.43 | +3.68% | 11,236 |
| Apr 16, 2026 | 100.41 | 101.43 | 99.37 | 100.72 | +0.86% | 15,723 |
| Apr 15, 2026 | 101.43 | 101.43 | 99.06 | 99.86 | -0.03% | 7,505 |
| Apr 14, 2026 | 98.33 | 100.00 | 98.33 | 99.89 | +3.93% | 9,679 |
| Apr 13, 2026 | 92.98 | 96.32 | 92.98 | 96.11 | +1.56% | 27,748 |
| Apr 10, 2026 | 95.28 | 95.36 | 94.22 | 94.63 | +0.80% | 7,014 |
| Apr 9, 2026 | 91.98 | 94.02 | 91.62 | 93.88 | +2.28% | 3,950 |
| Apr 8, 2026 | 95.21 | 95.21 | 90.10 | 91.79 | +8.00% | 13,248 |
| Apr 7, 2026 | 82.64 | 86.69 | 82.64 | 84.99 | +0.51% | 3,433 |
| Apr 6, 2026 | 84.45 | 84.56 | 81.96 | 84.56 | +2.15% | 4,179 |
| Apr 2, 2026 | 83.57 | 83.91 | 82.04 | 82.79 | -2.43% | 10,759 |
| Apr 1, 2026 | 84.84 | 86.51 | 84.00 | 84.85 | +1.30% | 24,121 |
| Mar 31, 2026 | 78.50 | 83.82 | 78.50 | 83.76 | +7.49% | 15,360 |
| Mar 30, 2026 | 80.12 | 80.12 | 77.17 | 77.92 | -2.18% | 13,313 |
| Mar 27, 2026 | 79.47 | 81.24 | 78.99 | 79.65 | -0.57% | 2,438 |
| Mar 26, 2026 | 82.00 | 82.83 | 80.10 | 80.11 | -6.59% | 4,984 |
| Mar 25, 2026 | 86.03 | 86.56 | 85.43 | 85.76 | +2.68% | 2,671 |
| Mar 24, 2026 | 83.79 | 83.95 | 82.91 | 83.53 | -2.85% | 3,757 |
| Mar 23, 2026 | 84.58 | 87.03 | 84.58 | 85.97 | +6.01% | 7,603 |
| Mar 20, 2026 | 82.60 | 83.63 | 80.64 | 81.10 | -6.80% | 11,820 |
| Mar 19, 2026 | 85.20 | 87.78 | 84.99 | 87.02 | -0.22% | 5,730 |
| Mar 18, 2026 | 89.18 | 89.47 | 87.16 | 87.20 | -3.72% | 3,879 |
| Mar 17, 2026 | 91.36 | 91.36 | 90.28 | 90.58 | +1.15% | 4,291 |
| Mar 16, 2026 | 88.37 | 94.21 | 88.37 | 89.55 | +5.78% | 8,872 |
| Mar 13, 2026 | 87.32 | 88.01 | 84.49 | 84.65 | -0.66% | 11,372 |
| Mar 12, 2026 | 88.00 | 88.00 | 84.17 | 85.21 | -6.50% | 69,942 |
| Mar 11, 2026 | 90.50 | 91.48 | 90.10 | 91.13 | +0.51% | 59,457 |
| Mar 10, 2026 | 90.47 | 94.13 | 90.27 | 90.67 | +0.71% | 16,921 |
| Mar 9, 2026 | 84.25 | 90.03 | 83.33 | 90.03 | +4.26% | 40,013 |
| Mar 6, 2026 | 84.86 | 87.54 | 84.86 | 86.35 | -1.29% | 11,430 |
| Mar 5, 2026 | 89.17 | 89.59 | 85.56 | 87.48 | -4.84% | 91,838 |
| Mar 4, 2026 | 90.27 | 93.05 | 90.17 | 91.93 | +1.99% | 7,404 |
| Mar 3, 2026 | 88.55 | 91.10 | 84.75 | 90.14 | -10.05% | 34,011 |
| Mar 2, 2026 | 97.65 | 100.96 | 97.65 | 100.21 | -3.23% | 22,959 |
| Feb 27, 2026 | 102.65 | 105.79 | 102.59 | 103.56 | -0.63% | 7,026 |
| Feb 26, 2026 | 106.00 | 106.00 | 102.84 | 104.22 | -1.94% | 8,464 |
| Feb 25, 2026 | 106.40 | 106.64 | 105.62 | 106.28 | +2.13% | 8,851 |
| Feb 24, 2026 | 102.91 | 104.82 | 102.47 | 104.06 | +3.14% | 5,959 |
| Feb 23, 2026 | 102.28 | 102.81 | 100.50 | 100.89 | -2.18% | 18,127 |
| Feb 20, 2026 | 98.96 | 103.25 | 98.96 | 103.14 | +4.30% | 24,848 |
| Feb 19, 2026 | 98.42 | 98.88 | 98.05 | 98.88 | -0.68% | 7,933 |
| Feb 18, 2026 | 99.27 | 100.61 | 99.25 | 99.56 | +1.09% | 5,043 |
| Feb 17, 2026 | 98.29 | 102.08 | 96.42 | 98.49 | -0.71% | 13,915 |
| Feb 13, 2026 | 98.27 | 99.39 | 96.86 | 99.19 | +0.60% | 5,034 |
| Feb 12, 2026 | 101.86 | 101.86 | 98.28 | 98.60 | -2.21% | 12,262 |
| Feb 11, 2026 | 99.51 | 101.11 | 98.49 | 100.83 | +3.09% | 4,785 |
| Feb 10, 2026 | 98.29 | 98.44 | 97.80 | 97.80 | +0.16% | 6,287 |
| Feb 9, 2026 | 96.18 | 97.82 | 96.18 | 97.65 | +1.47% | 42,332 |
| Feb 6, 2026 | 93.70 | 97.13 | 93.70 | 96.24 | +5.56% | 34,281 |
| Feb 5, 2026 | 91.57 | 92.77 | 89.31 | 91.17 | -1.17% | 5,931 |
| Feb 4, 2026 | 95.91 | 95.91 | 92.06 | 92.25 | -2.71% | 6,283 |
| Feb 3, 2026 | 95.96 | 95.96 | 93.53 | 94.82 | +1.04% | 9,125 |
| Feb 2, 2026 | 91.33 | 94.14 | 91.33 | 93.84 | +0.58% | 20,878 |
| Jan 30, 2026 | 95.14 | 95.78 | 92.64 | 93.30 | -4.31% | 16,696 |
| Jan 29, 2026 | 98.96 | 98.96 | 95.09 | 97.50 | -1.20% | 9,028 |
| Jan 28, 2026 | 98.97 | 99.03 | 97.44 | 98.68 | +1.23% | 12,924 |
| Jan 27, 2026 | 96.30 | 98.06 | 96.00 | 97.48 | +4.17% | 21,321 |
| Jan 26, 2026 | 93.33 | 94.22 | 93.33 | 93.58 | +0.14% | 17,109 |
| Jan 23, 2026 | 91.90 | 93.56 | 91.90 | 93.45 | +1.20% | 6,534 |
| Jan 22, 2026 | 92.09 | 92.86 | 89.76 | 92.34 | +1.68% | 5,838 |
| Jan 21, 2026 | 90.50 | 92.15 | 89.83 | 90.81 | +3.17% | 26,251 |
| Jan 20, 2026 | 88.65 | 89.11 | 88.00 | 88.02 | -1.77% | 7,563 |
| Jan 16, 2026 | 90.07 | 90.07 | 87.83 | 89.60 | -0.91% | 4,041 |
| Jan 15, 2026 | 90.94 | 91.30 | 90.42 | 90.42 | +1.18% | 5,552 |
| Jan 14, 2026 | 89.43 | 89.43 | 88.53 | 89.37 | +0.70% | 50,132 |
| Jan 13, 2026 | 89.52 | 89.52 | 88.57 | 88.75 | -1.41% | 3,055 |
| Jan 12, 2026 | 87.97 | 90.02 | 87.80 | 90.02 | +2.86% | 7,692 |
| Jan 9, 2026 | 86.80 | 87.53 | 86.80 | 87.52 | +0.95% | 7,443 |
| Jan 8, 2026 | 86.70 | 86.70 | 86.55 | 86.69 | -0.03% | 1,724 |
| Jan 7, 2026 | 87.58 | 87.58 | 86.71 | 86.71 | -1.45% | 6,389 |
| Jan 6, 2026 | 88.13 | 88.42 | 87.93 | 87.99 | +1.40% | 14,290 |
| Jan 5, 2026 | 85.52 | 86.92 | 85.36 | 86.78 | +2.26% | 99,888 |
| Jan 2, 2026 | 84.18 | 84.86 | 83.99 | 84.85 | +5.24% | 5,458 |
| Dec 31, 2025 | 80.88 | 80.91 | 80.31 | 80.63 | -0.66% | 7,656 |
| Dec 30, 2025 | 80.74 | 81.24 | 80.74 | 81.16 | +1.02% | 3,910 |
| Dec 29, 2025 | 80.22 | 80.49 | 79.79 | 80.34 | -0.58% | 14,814 |
| Dec 26, 2025 | 80.48 | 80.95 | 80.46 | 80.81 | +1.45% | 8,126 |
| Dec 24, 2025 | 79.65 | 79.78 | 79.65 | 79.65 | -0.36% | 1,282 |
| Dec 23, 2025 | 79.76 | 79.94 | 79.76 | 79.94 | +1.11% | 927 |
| Dec 22, 2025 | 78.80 | 79.10 | 78.76 | 79.06 | +0.96% | 16,405 |
| Dec 19, 2025 | 78.34 | 78.60 | 78.12 | 78.31 | +1.93% | 11,622 |
| Dec 18, 2025 | 77.01 | 77.51 | 76.83 | 76.83 | +2.32% | 6,557 |
| Dec 17, 2025 | 76.77 | 76.77 | 75.06 | 75.09 | -1.50% | 1,228 |
| Dec 16, 2025 | 76.03 | 76.41 | 76.03 | 76.23 | -1.37% | 8,063 |
| Dec 15, 2025 | 78.36 | 78.36 | 77.29 | 77.29 | -0.41% | 35,893 |
| Dec 12, 2025 | 79.60 | 79.60 | 77.42 | 77.60 | -2.39% | 1,338 |
| Dec 11, 2025 | 79.43 | 79.50 | 79.43 | 79.50 | -1.02% | 726 |
| Dec 10, 2025 | 79.68 | 80.32 | 79.65 | 80.32 | +2.14% | 697 |
| Dec 9, 2025 | 78.50 | 78.64 | 78.50 | 78.64 | -0.24% | 688 |
| Dec 8, 2025 | 79.43 | 79.43 | 78.66 | 78.83 | -0.50% | 29,985 |
| Dec 5, 2025 | 79.91 | 79.91 | 79.23 | 79.23 | +1.35% | 454 |
| Dec 4, 2025 | 78.17 | 78.17 | 77.80 | 78.17 | +0.10% | 10,233 |
| Dec 3, 2025 | 77.75 | 78.11 | 77.75 | 78.09 | +0.12% | 5,788 |
| Dec 2, 2025 | 78.16 | 78.32 | 77.80 | 78.00 | -0.05% | 15,243 |
| Dec 1, 2025 | 78.39 | 78.39 | 77.65 | 78.04 | -0.09% | 17,899 |
| Nov 28, 2025 | 77.78 | 78.11 | 77.78 | 78.11 | +0.18% | 1,236 |
| Nov 26, 2025 | 78.03 | 78.12 | 77.94 | 77.97 | +1.57% | 5,050 |
| Nov 25, 2025 | 76.11 | 76.95 | 76.11 | 76.76 | +0.56% | 6,114 |
| Nov 24, 2025 | 74.62 | 76.34 | 74.62 | 76.34 | +2.15% | 76,312 |
| Nov 21, 2025 | 73.58 | 75.36 | 73.15 | 74.73 | -0.12% | 2,969 |
| Nov 20, 2025 | 75.93 | 75.93 | 74.82 | 74.82 | -3.07% | 3,000 |
| Nov 19, 2025 | 77.66 | 77.66 | 76.89 | 77.19 | -0.43% | 3,934 |
| Nov 18, 2025 | 76.92 | 77.94 | 76.89 | 77.53 | -0.99% | 4,536 |
| Nov 17, 2025 | 78.98 | 79.83 | 77.90 | 78.30 | -2.31% | 5,070 |
Daily open, high, low, close and volume for ProShares Ultra MSCI Emerging Markets (EET). Showing 248 trading days. Unadjusted prices.