NYSEArca - Delayed Quote
USD
ProShares Ultra MSCI Emerging Markets (EET)
89.13
-4.96
(-5.27%)
At close: October 30 at 3:58:58 PM EDT
Trade EET on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
89.94
89.94
88.17
89.13
89.13
4,500
Oct 29, 2026
93.69
94.23
93.64
94.10
94.10
1,400
Oct 28, 2026
96.00
96.81
96.00
96.81
96.81
700
Oct 27, 2026
93.97
94.04
93.79
94.04
94.04
1,800
Oct 26, 2026
91.82
92.07
91.82
91.92
91.92
1,100
Oct 23, 2026
91.94
92.36
91.94
92.36
92.36
600
Oct 22, 2026
92.81
92.81
91.16
91.47
91.47
2,700
Oct 21, 2026
96.89
97.41
96.77
97.36
97.36
1,600
Oct 20, 2026
96.23
96.76
96.23
96.58
96.58
1,700
Oct 19, 2026
97.94
97.94
96.58
96.58
96.58
13,000
Oct 16, 2026
97.00
97.28
94.74
95.04
95.04
2,700
Oct 15, 2026
96.05
98.52
95.89
98.52
98.52
5,000
Oct 14, 2026
101.54
101.54
99.87
100.00
100.00
3,200
Oct 13, 2026
102.70
104.14
102.70
103.99
103.99
3,600
Oct 12, 2026
105.66
105.66
105.66
105.66
105.66
600
Oct 9, 2026
107.94
107.94
107.14
107.66
107.66
9,700
Oct 8, 2026
106.56
106.82
104.47
105.25
105.25
5,200
Oct 7, 2026
109.79
109.79
109.79
109.79
109.79
600
Oct 6, 2026
113.53
113.77
112.66
112.86
112.86
2,200
Oct 5, 2026
114.06
114.18
113.80
114.18
114.18
23,500
Oct 2, 2026
110.51
110.73
109.87
110.73
110.73
3,200
Oct 1, 2026
108.00
108.30
106.69
107.79
107.79
2,000
Sep 30, 2026
108.27
108.88
107.43
108.07
108.07
11,300
Sep 29, 2026
109.35
110.12
109.35
110.12
110.12
12,500
Sep 28, 2026
109.29
109.80
108.91
109.42
109.42
21,800
Sep 25, 2026
111.27
111.97
110.51
111.75
111.75
2,800
Sep 24, 2026
110.40
110.40
109.23
109.59
109.59
2,400
Sep 23, 2026
0.473
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
111.53
111.83
111.17
111.17
111.17
1,300
Sep 22, 2026
115.50
116.63
114.95
116.54
116.07
1,600
Sep 21, 2026
113.67
115.48
113.28
115.48
115.01
15,000
Sep 18, 2026
108.68
109.61
108.16
109.61
109.17
1,100
Sep 17, 2026
109.22
109.64
109.22
109.56
109.12
31,900
Sep 16, 2026
107.74
107.74
105.51
105.51
105.08
2,400
Sep 15, 2026
106.57
106.57
105.40
105.77
105.34
2,200
Sep 14, 2026
106.17
108.45
105.43
106.11
105.68
43,500
Sep 11, 2026
112.74
112.74
112.49
112.53
112.07
1,000
Sep 10, 2026
110.54
110.97
109.91
109.91
109.46
2,300
Sep 9, 2026
115.96
115.96
114.96
115.26
114.79
4,100
Sep 8, 2026
115.89
116.46
115.86
115.86
115.39
59,400
Sep 4, 2026
114.91
115.66
114.91
115.66
115.19
1,200
Sep 3, 2026
109.58
111.76
109.41
111.63
111.18
5,700
Sep 2, 2026
110.00
110.59
109.89
110.59
110.14
4,400
Sep 1, 2026
110.07
111.44
109.33
109.40
108.96
3,800
Aug 31, 2026
111.31
111.33
109.64
110.44
109.99
24,000
Aug 28, 2026
111.89
112.13
110.25
110.67
110.22
1,900
Aug 27, 2026
111.54
112.36
111.43
111.92
111.47
4,000
Aug 26, 2026
111.17
111.17
110.92
110.92
110.47
1,300
Aug 25, 2026
111.30
111.30
111.20
111.20
110.75
500
Aug 24, 2026
107.69
107.69
107.50
107.50
107.06
1,200
Aug 21, 2026
111.32
111.32
110.54
110.54
110.09
2,300
Aug 20, 2026
107.66
108.96
107.52
108.96
108.52
1,800
Aug 19, 2026
107.73
107.73
107.41
107.41
106.97
1,200
Aug 18, 2026
107.52
107.52
105.25
105.51
105.08
2,200
Aug 17, 2026
111.82
112.72
111.46
111.46
111.01
7,800
Aug 14, 2026
110.26
111.34
109.13
109.45
109.01
5,300
Aug 13, 2026
110.00
110.29
109.50
109.95
109.50
2,400
Aug 12, 2026
109.40
109.40
108.72
108.72
108.28
1,700
Aug 11, 2026
105.50
105.50
105.50
105.50
105.07
300
Aug 10, 2026
104.80
105.13
104.68
104.84
104.41
12,600
Aug 7, 2026
107.16
107.16
102.98
106.07
105.64
4,000
Aug 6, 2026
104.50
104.76
104.12
104.21
103.79
2,200
Aug 5, 2026
107.67
108.09
106.76
106.99
106.56
6,700
Aug 4, 2026
106.10
107.86
106.03
106.73
106.30
9,900
Aug 3, 2026
100.05
102.18
99.47
102.18
101.77
8,700
Jul 31, 2026
104.38
104.38
99.74
101.50
101.09
2,600
Jul 30, 2026
96.85
103.47
96.85
102.03
101.62
3,300
Jul 29, 2026
94.87
96.87
92.45
92.45
92.07
8,600
Jul 28, 2026
94.30
97.98
94.27
97.44
97.04
3,000
Jul 27, 2026
102.53
102.53
98.39
100.26
99.85
13,500
Jul 24, 2026
100.15
101.85
99.41
99.41
99.01
2,300
Jul 23, 2026
103.12
103.44
103.12
103.30
102.88
2,800
Jul 22, 2026
103.47
105.69
103.47
104.80
104.37
1,400
Jul 21, 2026
104.97
106.19
104.97
106.00
105.57
4,300
Jul 20, 2026
101.80
101.80
100.06
100.15
99.74
19,600
Jul 17, 2026
96.25
101.12
95.57
100.59
100.18
9,700
Jul 16, 2026
103.63
103.65
102.12
102.45
102.03
25,100
Jul 15, 2026
107.50
107.71
104.65
107.23
106.79
10,500
Jul 14, 2026
106.60
107.37
105.95
107.20
106.76
39,200
Jul 13, 2026
106.07
106.07
103.22
103.61
103.19
8,800
Jul 10, 2026
110.00
111.45
109.85
111.45
111.00
36,800
Jul 9, 2026
111.71
111.71
110.00
111.06
110.61
5,500
Jul 8, 2026
105.77
109.53
105.32
109.48
109.04
9,500
Jul 7, 2026
109.07
109.44
106.87
108.06
107.62
15,400
Jul 6, 2026
113.13
115.71
113.13
114.68
114.21
44,500
Jul 2, 2026
111.81
111.81
105.47
107.21
106.77
5,100
Jul 1, 2026
113.61
113.89
110.87
110.87
110.42
63,100
Jun 30, 2026
114.65
117.58
114.65
117.57
117.09
15,800
Jun 29, 2026
110.99
113.90
110.90
113.90
113.44
27,500
Jun 26, 2026
109.51
114.13
109.51
113.51
113.05
7,400
Jun 25, 2026
117.39
117.44
113.77
115.72
115.25
4,400
Jun 24, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
113.31
114.27
111.33
113.30
112.84
3,300
Jun 23, 2026
114.94
116.73
113.25
113.99
113.12
7,300
Jun 22, 2026
128.81
129.02
127.65
127.85
126.87
4,800
Jun 18, 2026
125.00
127.13
125.00
126.99
126.02
3,800
Jun 17, 2026
123.56
123.56
119.01
119.14
118.23
3,000
Jun 16, 2026
121.64
122.21
119.37
119.38
118.47
2,900
Jun 15, 2026
122.59
123.45
122.39
123.42
122.48
6,900
Jun 12, 2026
114.00
116.00
114.00
115.16
114.28
13,800
Jun 11, 2026
108.71
114.16
107.68
114.16
113.29
7,300
Jun 10, 2026
109.13
109.94
105.25
105.25
104.45
5,600
Jun 9, 2026
113.85
113.85
104.14
108.88
108.05
17,600
Jun 8, 2026
110.14
110.14
107.89
108.93
108.10
4,700
Jun 5, 2026
112.91
112.91
104.49
104.94
104.14
12,700
Jun 4, 2026
118.71
121.33
117.59
120.91
119.99
3,300
Jun 3, 2026
125.00
125.00
123.76
123.76
122.81
1,300
Jun 2, 2026
126.00
126.97
125.78
126.97
126.00
3,900
Jun 1, 2026
122.24
125.57
121.59
124.60
123.65
91,800
May 29, 2026
120.46
123.53
116.86
119.66
118.75
23,900
May 28, 2026
115.68
122.66
115.68
119.11
118.20
23,600
May 27, 2026
117.81
119.15
117.81
118.95
118.04
1,700
May 26, 2026
118.10
120.01
117.48
119.10
118.19
29,500
May 22, 2026
110.80
111.50
107.23
110.33
109.49
5,500
May 21, 2026
108.40
111.00
107.88
110.98
110.13
1,700
May 20, 2026
106.42
109.14
106.42
108.95
108.12
5,100
May 19, 2026
97.75
106.23
97.75
105.21
104.41
11,000
May 18, 2026
109.84
109.84
104.32
107.63
106.81
54,000
May 15, 2026
108.00
108.96
106.56
107.42
106.60
34,300
May 14, 2026
115.50
116.36
115.50
115.71
114.83
2,600
May 13, 2026
115.67
115.83
99.29
115.28
114.40
3,200
May 12, 2026
111.69
114.35
108.11
110.41
109.57
15,600
May 11, 2026
117.85
120.31
117.76
118.15
117.25
16,900
May 8, 2026
116.95
117.84
116.95
117.84
116.94
2,800
May 7, 2026
117.22
117.22
113.37
113.59
112.72
8,000
May 6, 2026
115.00
118.65
114.56
116.90
116.01
9,900
May 5, 2026
109.11
111.82
108.95
110.66
109.81
24,000
May 4, 2026
107.26
107.60
105.15
105.32
104.52
20,200
May 1, 2026
105.67
106.50
105.26
105.69
104.88
7,200
Apr 30, 2026
102.87
105.32
102.86
105.32
104.52
3,100
Apr 29, 2026
101.36
101.36
100.87
100.87
100.10
500
Apr 28, 2026
101.50
101.92
101.50
101.86
101.08
1,700
Apr 27, 2026
104.72
104.80
103.72
104.00
103.21
1,500
Apr 24, 2026
103.10
104.42
103.10
104.23
103.43
2,000
Apr 23, 2026
101.44
101.44
99.26
99.83
99.07
2,400
Apr 22, 2026
102.67
105.00
102.31
103.50
102.71
5,800
Apr 21, 2026
103.26
103.26
99.63
99.67
98.91
7,800
Apr 20, 2026
102.48
104.99
101.51
102.69
101.91
21,900
Apr 17, 2026
103.59
105.75
103.59
104.43
103.63
11,200
Apr 16, 2026
100.41
101.43
99.37
100.72
99.95
15,700
Apr 15, 2026
101.43
101.43
99.06
99.86
99.10
7,500
Apr 14, 2026
98.33
100.00
98.33
99.89
99.13
9,700
Apr 13, 2026
92.98
96.32
92.98
96.11
95.38
27,700
Apr 10, 2026
95.28
95.36
94.22
94.63
93.91
7,000
Apr 9, 2026
91.98
94.02
91.62
93.88
93.16
4,000
Apr 8, 2026
95.21
95.21
90.10
91.79
91.09
13,200
Apr 7, 2026
82.64
86.69
82.64
84.99
84.34
3,400
Apr 6, 2026
84.45
84.56
81.96
84.56
83.91
4,100
Apr 2, 2026
83.57
83.91
82.04
82.79
82.16
10,800
Apr 1, 2026
84.84
86.51
84.00
84.85
84.20
24,100
Mar 31, 2026
78.50
83.82
78.50
83.76
83.12
15,400
Mar 30, 2026
80.12
80.12
77.17
77.92
77.32
13,300
Mar 27, 2026
79.47
81.24
78.99
79.65
79.04
2,400
Mar 26, 2026
82.00
82.83
80.10
80.11
79.50
5,000
Mar 25, 2026
0.346
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
86.03
86.56
85.43
85.76
85.10
2,700
Mar 24, 2026
83.79
83.95
82.91
83.53
82.55
3,800
Mar 23, 2026
84.58
87.03
84.58
85.97
84.96
7,600
Mar 20, 2026
82.60
83.63
80.64
81.10
80.15
11,800
Mar 19, 2026
85.20
87.78
84.99
87.02
86.00
5,700
Mar 18, 2026
89.18
89.47
87.16
87.20
86.18
3,900
Mar 17, 2026
91.37
91.37
90.28
90.58
89.52
4,300
Mar 16, 2026
88.37
94.21
88.37
89.55
88.50
8,800
Mar 13, 2026
87.32
88.01
84.49
84.65
83.66
11,400
Mar 12, 2026
88.00
88.00
84.17
85.21
84.21
69,900
Mar 11, 2026
90.50
91.48
90.10
91.13
90.06
59,500
Mar 10, 2026
90.47
94.13
90.27
90.67
89.60
16,900
Mar 9, 2026
84.25
90.03
83.34
90.03
88.97
40,000
Mar 6, 2026
84.86
87.54
84.86
86.35
85.34
11,400
Mar 5, 2026
89.17
89.59
85.56
87.48
86.45
91,800
Mar 4, 2026
90.27
93.05
90.17
91.93
90.85
7,400
Mar 3, 2026
88.55
91.10
84.75
90.14
89.08
34,000
Mar 2, 2026
97.65
100.96
97.65
100.21
99.03
22,900
Feb 27, 2026
102.65
105.79
102.59
103.56
102.34
7,000
Feb 26, 2026
106.00
106.00
102.84
104.22
103.00
8,500
Feb 25, 2026
106.40
106.64
105.62
106.28
105.03
8,900
Feb 24, 2026
102.91
104.82
102.47
104.06
102.84
6,000
Feb 23, 2026
102.28
102.81
100.50
100.89
99.70
18,100
Feb 20, 2026
98.96
103.25
98.96
103.14
101.93
24,800
Feb 19, 2026
98.42
98.88
98.05
98.88
97.72
7,900
Feb 18, 2026
99.27
100.61
99.25
99.56
98.39
5,000
Feb 17, 2026
98.29
102.08
96.42
98.49
97.33
13,900
Feb 13, 2026
98.27
99.39
96.86
99.19
98.02
5,000
Feb 12, 2026
101.87
101.87
98.28
98.60
97.44
12,200
Feb 11, 2026
99.51
101.11
98.49
100.83
99.65
4,800
Feb 10, 2026
98.29
98.44
97.80
97.80
96.65
6,300
Feb 9, 2026
96.18
97.82
96.18
97.65
96.50
42,300
Feb 6, 2026
93.70
97.13
93.70
96.24
95.11
34,300
Feb 5, 2026
91.57
92.77
89.31
91.17
90.10
5,900
Feb 4, 2026
95.91
95.91
92.06
92.25
91.17
6,300
Feb 3, 2026
95.96
95.96
93.53
94.82
93.71
9,100
Feb 2, 2026
91.33
94.14
91.33
93.84
92.74
20,700
Jan 30, 2026
95.14
95.79
92.64
93.30
92.20
16,700
Jan 29, 2026
98.96
98.96
95.09
97.50
96.35
9,000
Jan 28, 2026
98.97
99.03
97.44
98.68
97.52
12,900
Jan 27, 2026
96.30
98.06
96.00
97.48
96.33
21,200
Jan 26, 2026
93.33
94.22
93.33
93.58
92.48
17,100
Jan 23, 2026
91.90
93.56
91.90
93.45
92.35
6,500
Jan 22, 2026
92.09
92.86
89.76
92.34
91.25
5,800
Jan 21, 2026
90.51
92.15
89.84
90.81
89.74
26,200
Jan 20, 2026
88.65
89.11
88.01
88.02
86.99
7,600
Jan 16, 2026
90.07
90.07
87.83
89.60
88.55
3,900
Jan 15, 2026
90.94
91.30
90.42
90.42
89.36
5,600
Jan 14, 2026
89.43
89.43
88.53
89.37
88.32
50,100
Jan 13, 2026
89.52
89.52
88.57
88.75
87.71
3,100
Jan 12, 2026
87.97
90.02
87.80
90.02
88.96
7,700
Jan 9, 2026
86.80
87.53
86.80
87.52
86.49
7,400
Jan 8, 2026
86.70
86.70
86.55
86.69
85.67
1,700
Jan 7, 2026
87.58
87.58
86.71
86.71
85.69
6,400
Jan 6, 2026
88.13
88.42
87.93
87.99
86.96
14,300
Jan 5, 2026
85.52
86.92
85.36
86.78
85.76
99,900
Jan 2, 2026
84.18
84.86
83.99
84.85
83.85
5,500
Dec 31, 2025
80.88
80.91
80.31
80.63
79.68
7,700
Dec 30, 2025
80.74
81.24
80.74
81.16
80.21
3,900
Dec 29, 2025
80.22
80.49
79.79
80.34
79.40
14,800
Dec 26, 2025
80.48
80.95
80.46
80.81
79.86
8,100
Dec 24, 2025
0.524
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
79.65
79.78
79.65
79.65
78.71
1,300
Dec 23, 2025
79.76
79.94
79.76
79.94
78.48
900
Dec 22, 2025
78.80
79.10
78.76
79.06
77.62
16,400
Dec 19, 2025
78.34
78.60
78.12
78.31
76.88
11,600
Dec 18, 2025
77.01
77.51
76.83
76.83
75.43
6,600
Dec 17, 2025
76.77
76.77
75.06
75.09
73.72
1,200
Dec 16, 2025
76.03
76.41
76.03
76.23
74.84
8,100
Dec 15, 2025
78.36
78.36
77.29
77.29
75.88
35,900
Dec 12, 2025
79.60
79.60
77.42
77.60
76.19
1,300
Dec 11, 2025
79.43
79.50
79.43
79.50
78.05
700
Dec 10, 2025
79.68
80.32
79.65
80.32
78.86
700
Dec 9, 2025
78.50
78.64
78.50
78.64
77.21
700
Dec 8, 2025
79.43
79.43
78.66
78.83
77.39
30,000
Dec 5, 2025
79.91
79.91
79.23
79.23
77.79
500
Dec 4, 2025
78.17
78.17
77.80
78.17
76.75
10,200
Dec 3, 2025
77.75
78.11
77.75
78.09
76.67
5,800
Dec 2, 2025
78.16
78.32
77.80
78.00
76.58
15,200
Dec 1, 2025
78.39
78.39
77.65
78.04
76.62
17,900
Nov 28, 2025
77.78
78.11
77.78
78.11
76.69
1,200
Nov 26, 2025
78.03
78.12
77.95
77.97
76.55
5,100
Nov 25, 2025
76.11
76.95
76.11
76.76
75.36
6,100
Nov 24, 2025
74.62
76.34
74.62
76.34
74.95
75,900
Nov 21, 2025
73.58
75.36
73.15
74.73
73.37
3,000
Nov 20, 2025
75.93
75.93
74.82
74.82
73.46
3,000
Nov 19, 2025
77.66
77.66
76.89
77.19
75.78
3,900
Nov 18, 2025
76.92
77.95
76.89
77.53
76.12
4,500
Nov 17, 2025
78.98
79.83
77.90
78.30
76.87
5,100
Nov 14, 2025
79.23
80.81
79.23
80.15
78.69
1,100
Nov 13, 2025
82.32
82.32
80.08
80.12
78.66
4,000
Nov 12, 2025
81.92
82.06
81.92
82.06
80.56
800
Nov 11, 2025
82.11
82.27
82.11
82.16
80.66
1,800
Nov 10, 2025
81.34
81.99
81.00
81.90
80.41
55,000
Nov 7, 2025
77.80
79.01
77.80
79.01
77.57
1,700
Nov 6, 2025
79.95
80.19
79.28
79.72
78.27
5,600
Nov 5, 2025
80.20
81.11
80.15
80.89
79.42
2,500
Nov 4, 2025
80.70
80.76
78.47
79.38
77.93
12,300
Nov 3, 2025
82.45
82.69
82.02
82.57
81.06
31,300
Oct 31, 2025
81.33
81.56
80.90
81.47
79.98
1,200
