NYSEArca - Delayed Quote
USD
ProShares Short MSCI Emerging Markets (EUM)
17.21
+0.44
(+2.62%)
At close: October 30 at 3:59:45 PM EDT
Trade EUM 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
17.15
17.34
17.11
17.21
17.21
59,000
Oct 29, 2026
16.83
16.85
16.75
16.77
16.77
136,900
Oct 28, 2026
16.63
16.68
16.52
16.56
16.56
15,000
Oct 27, 2026
16.89
16.90
16.76
16.82
16.82
131,200
Oct 26, 2026
17.12
17.12
16.94
16.99
16.99
15,300
Oct 23, 2026
16.94
17.02
16.93
16.93
16.93
72,600
Oct 22, 2026
16.89
17.06
16.86
17.02
17.02
45,600
Oct 21, 2026
16.50
16.60
16.49
16.53
16.53
25,000
Oct 20, 2026
16.75
16.75
16.51
16.59
16.59
51,000
Oct 19, 2026
16.46
16.60
16.46
16.58
16.58
29,700
Oct 16, 2026
16.51
16.75
16.51
16.72
16.72
68,500
Oct 15, 2026
16.66
16.66
16.40
16.40
16.40
39,900
Oct 14, 2026
16.19
16.32
16.19
16.31
16.31
80,500
Oct 13, 2026
16.01
16.04
15.97
15.99
15.99
86,500
Oct 12, 2026
15.78
15.89
15.78
15.89
15.89
26,800
Oct 9, 2026
15.73
15.76
15.71
15.72
15.72
9,600
Oct 8, 2026
15.78
15.95
15.76
15.86
15.86
38,900
Oct 7, 2026
15.68
15.68
15.55
15.58
15.58
46,000
Oct 6, 2026
15.29
15.37
15.29
15.37
15.37
45,800
Oct 5, 2026
15.31
15.34
15.24
15.27
15.27
39,600
Oct 2, 2026
15.54
15.60
15.48
15.50
15.50
60,800
Oct 1, 2026
15.69
15.86
15.66
15.70
15.70
62,400
Sep 30, 2026
15.64
15.75
15.63
15.71
15.71
20,000
Sep 29, 2026
15.61
15.66
15.56
15.57
15.57
25,500
Sep 28, 2026
15.59
15.77
15.56
15.60
15.60
17,500
Sep 25, 2026
15.46
15.52
15.40
15.42
15.42
31,200
Sep 24, 2026
15.52
15.64
15.49
15.58
15.58
371,200
Sep 23, 2026
0.133
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
15.30
15.51
15.30
15.47
15.47
32,200
Sep 22, 2026
15.43
15.43
15.27
15.31
15.18
271,800
Sep 21, 2026
15.47
15.50
15.34
15.37
15.24
26,500
Sep 18, 2026
15.83
15.88
15.77
15.77
15.63
26,100
Sep 17, 2026
15.82
15.83
15.77
15.80
15.66
27,400
Sep 16, 2026
15.91
16.17
15.90
16.08
15.94
35,100
Sep 15, 2026
16.01
16.13
16.01
16.08
15.94
23,800
Sep 14, 2026
16.05
16.06
15.92
16.04
15.90
68,500
Sep 11, 2026
15.60
15.63
15.56
15.61
15.47
47,000
Sep 10, 2026
15.69
15.80
15.69
15.78
15.64
64,100
Sep 9, 2026
15.41
15.46
15.35
15.45
15.32
27,800
Sep 8, 2026
15.35
15.40
15.31
15.38
15.25
15,200
Sep 4, 2026
15.58
15.58
15.39
15.39
15.26
16,400
Sep 3, 2026
15.81
15.84
15.66
15.68
15.54
55,600
Sep 2, 2026
15.83
15.83
15.73
15.73
15.59
18,300
Sep 1, 2026
15.74
15.88
15.70
15.83
15.69
36,700
Aug 31, 2026
15.72
15.82
15.70
15.77
15.63
56,300
Aug 28, 2026
15.65
15.78
15.58
15.75
15.61
52,800
Aug 27, 2026
15.61
15.71
15.61
15.62
15.48
96,300
Aug 26, 2026
15.66
15.76
15.65
15.76
15.62
48,400
Aug 25, 2026
15.80
15.85
15.67
15.67
15.53
394,200
Aug 24, 2026
15.89
16.05
15.89
15.99
15.85
421,300
Aug 21, 2026
15.70
15.80
15.66
15.73
15.59
146,400
Aug 20, 2026
15.94
15.97
15.85
15.88
15.74
130,800
Aug 19, 2026
15.92
16.03
15.92
16.00
15.86
744,500
Aug 18, 2026
16.02
16.19
15.95
16.18
16.04
63,800
Aug 17, 2026
15.69
15.73
15.56
15.69
15.55
42,300
Aug 14, 2026
15.83
15.90
15.76
15.87
15.73
30,900
Aug 13, 2026
15.83
15.87
15.78
15.84
15.70
55,400
Aug 12, 2026
15.90
15.95
15.86
15.89
15.75
57,300
Aug 11, 2026
16.12
16.20
16.08
16.14
16.00
46,600
Aug 10, 2026
16.22
16.22
16.17
16.19
16.05
70,000
Aug 7, 2026
16.04
16.25
16.04
16.08
15.94
84,100
Aug 6, 2026
16.35
16.35
16.12
16.24
16.10
88,500
Aug 5, 2026
16.02
16.07
15.94
16.06
15.92
327,600
Aug 4, 2026
16.21
16.21
15.97
16.00
15.86
74,100
Aug 3, 2026
16.55
16.67
16.39
16.42
16.28
175,400
Jul 31, 2026
16.27
16.62
16.23
16.49
16.35
74,300
Jul 30, 2026
16.91
16.91
16.59
16.59
16.45
337,800
Jul 29, 2026
17.14
17.37
16.89
17.31
17.16
110,400
Jul 28, 2026
17.07
17.12
16.87
16.95
16.80
59,300
Jul 27, 2026
16.46
16.79
16.46
16.63
16.49
12,800
Jul 24, 2026
16.55
16.72
16.50
16.70
16.55
60,300
Jul 23, 2026
16.35
16.51
16.29
16.37
16.23
173,800
Jul 22, 2026
16.32
16.32
16.23
16.28
16.14
18,800
Jul 21, 2026
16.26
16.31
16.15
16.18
16.04
49,200
Jul 20, 2026
16.53
16.66
16.48
16.65
16.51
80,600
Jul 17, 2026
17.02
17.02
16.58
16.70
16.55
58,700
Jul 16, 2026
16.42
16.54
16.36
16.47
16.33
47,500
Jul 15, 2026
16.05
16.35
16.04
16.13
15.99
171,200
Jul 14, 2026
16.17
16.20
16.09
16.12
15.98
64,500
Jul 13, 2026
16.24
16.42
16.21
16.39
16.25
69,700
Jul 10, 2026
15.90
15.98
15.80
15.82
15.68
143,500
Jul 9, 2026
15.89
15.93
15.81
15.87
15.73
304,700
Jul 8, 2026
16.15
16.28
15.97
15.98
15.84
287,700
Jul 7, 2026
16.02
16.20
15.96
16.10
15.96
79,200
Jul 6, 2026
15.73
15.74
15.62
15.69
15.55
88,600
Jul 2, 2026
15.92
16.33
15.80
16.13
15.99
281,800
Jul 1, 2026
15.84
15.93
15.72
15.92
15.78
510,100
Jun 30, 2026
15.67
15.67
15.47
15.49
15.36
59,800
Jun 29, 2026
15.80
16.04
15.72
15.72
15.58
19,600
Jun 26, 2026
15.99
15.99
15.67
15.78
15.64
88,400
Jun 25, 2026
15.38
15.72
15.38
15.59
15.45
56,700
Jun 24, 2026
0.166
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
15.76
15.90
15.68
15.75
15.61
80,300
Jun 23, 2026
15.88
15.96
15.76
15.96
15.66
68,400
Jun 22, 2026
15.04
15.11
15.01
15.09
14.80
44,600
Jun 18, 2026
15.29
15.29
15.14
15.17
14.88
63,000
Jun 17, 2026
15.42
15.71
15.34
15.68
15.38
153,200
Jun 16, 2026
15.43
15.67
15.43
15.64
15.34
82,200
Jun 15, 2026
15.42
15.45
15.36
15.39
15.10
39,700
Jun 12, 2026
15.98
16.07
15.81
15.93
15.63
355,700
Jun 11, 2026
16.53
16.72
15.98
15.98
15.68
106,100
Jun 10, 2026
16.46
16.75
16.33
16.75
16.43
149,200
Jun 9, 2026
16.08
16.88
16.08
16.39
16.08
127,000
Jun 8, 2026
16.35
16.47
16.31
16.46
16.15
61,600
Jun 5, 2026
16.27
16.77
16.26
16.73
16.41
110,300
Jun 4, 2026
15.85
15.92
15.69
15.72
15.42
52,100
Jun 3, 2026
15.47
15.60
15.46
15.55
15.25
79,600
Jun 2, 2026
15.44
15.44
15.33
15.35
15.06
20,600
Jun 1, 2026
15.66
15.72
15.41
15.49
15.20
89,900
May 29, 2026
15.77
15.84
15.74
15.82
15.52
66,700
May 28, 2026
16.04
16.08
15.80
15.82
15.52
72,100
May 27, 2026
15.74
15.96
15.74
15.89
15.59
102,900
May 26, 2026
15.99
16.00
15.84
15.85
15.55
129,900
May 22, 2026
16.44
16.51
16.38
16.49
16.18
43,700
May 21, 2026
16.65
16.65
16.38
16.45
16.14
37,100
May 20, 2026
16.82
16.83
16.57
16.61
16.29
64,400
May 19, 2026
16.96
17.08
16.76
16.91
16.59
56,600
May 18, 2026
16.55
16.86
16.55
16.73
16.41
139,000
May 15, 2026
16.66
16.76
16.61
16.70
16.38
193,900
May 14, 2026
16.21
16.21
16.10
16.13
15.82
24,200
May 13, 2026
16.32
16.37
16.11
16.16
15.85
55,300
May 12, 2026
16.43
16.67
16.42
16.53
16.22
44,300
May 11, 2026
16.03
16.08
15.72
16.02
15.72
52,500
May 8, 2026
16.17
16.17
15.95
15.99
15.69
72,200
May 7, 2026
16.07
16.35
16.07
16.33
16.02
78,800
May 6, 2026
16.27
16.30
16.09
16.11
15.80
66,100
May 5, 2026
16.76
16.80
16.58
16.66
16.34
91,100
May 4, 2026
16.85
17.07
16.80
17.00
16.68
79,500
May 1, 2026
17.04
17.04
16.72
16.97
16.65
126,600
Apr 30, 2026
17.23
17.30
16.96
16.99
16.67
94,700
Apr 29, 2026
17.31
17.46
17.26
17.34
17.01
54,800
Apr 28, 2026
17.34
17.40
17.18
17.29
16.96
95,900
Apr 27, 2026
17.03
17.13
17.03
17.11
16.78
46,200
Apr 24, 2026
17.24
17.24
17.06
17.09
16.77
57,000
Apr 23, 2026
17.33
17.58
17.27
17.47
17.14
152,800
Apr 22, 2026
17.27
17.32
17.16
17.16
16.83
83,100
Apr 21, 2026
17.21
17.52
17.18
17.48
17.15
179,800
Apr 20, 2026
17.27
17.31
17.21
17.21
16.88
79,300
Apr 17, 2026
17.12
17.16
16.94
17.13
16.80
124,900
Apr 16, 2026
17.43
17.52
17.36
17.44
17.11
57,900
Apr 15, 2026
17.55
17.57
17.44
17.52
17.19
170,500
Apr 14, 2026
17.66
17.67
17.47
17.47
17.14
71,900
Apr 13, 2026
18.14
18.14
17.80
17.81
17.47
132,800
Apr 10, 2026
17.95
18.02
17.88
18.00
17.66
75,600
Apr 9, 2026
18.20
18.28
17.99
18.07
17.73
234,700
Apr 8, 2026
17.83
18.19
17.81
17.97
17.63
265,800
Apr 7, 2026
19.11
19.36
19.02
19.03
18.67
79,300
Apr 6, 2026
19.09
19.17
18.99
19.08
18.72
284,900
Apr 2, 2026
19.62
19.66
19.11
19.28
18.91
167,000
Apr 1, 2026
19.05
19.12
18.86
19.07
18.71
568,000
Mar 31, 2026
19.89
19.89
19.18
19.20
18.84
303,900
Mar 30, 2026
19.68
20.06
19.68
19.95
19.57
284,700
Mar 27, 2026
19.74
19.85
19.60
19.79
19.41
348,000
Mar 26, 2026
19.36
19.79
19.32
19.72
19.35
771,300
Mar 25, 2026
0.078
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
19.10
19.39
18.92
19.03
18.67
128,200
Mar 24, 2026
19.53
19.56
19.30
19.41
18.96
264,600
Mar 23, 2026
19.32
19.41
18.98
19.15
18.71
206,700
Mar 20, 2026
19.31
19.80
19.28
19.75
19.30
205,400
Mar 19, 2026
19.52
19.52
18.99
19.08
18.64
173,000
Mar 18, 2026
18.82
19.09
18.75
19.07
18.63
83,900
Mar 17, 2026
18.65
18.78
18.62
18.69
18.26
59,800
Mar 16, 2026
18.94
18.94
18.74
18.81
18.38
175,100
Mar 13, 2026
19.09
19.44
18.95
19.36
18.92
272,700
Mar 12, 2026
18.95
19.32
18.95
19.29
18.85
126,200
Mar 11, 2026
18.75
18.84
18.63
18.69
18.26
77,800
Mar 10, 2026
18.77
18.85
18.37
18.72
18.29
120,300
Mar 9, 2026
19.43
19.52
18.76
18.82
18.39
75,100
Mar 6, 2026
19.38
19.40
19.09
19.16
18.72
61,300
Mar 5, 2026
18.93
19.30
18.79
19.06
18.62
309,100
Mar 4, 2026
20.57
20.57
18.46
18.52
18.10
298,100
Mar 3, 2026
18.99
19.32
18.74
18.84
18.41
149,400
Mar 2, 2026
18.12
18.12
17.85
17.92
17.51
42,500
Feb 27, 2026
17.71
17.74
17.62
17.62
17.22
48,700
Feb 26, 2026
17.41
17.75
17.41
17.60
17.20
75,100
Feb 25, 2026
17.37
17.48
17.37
17.42
17.02
21,600
Feb 24, 2026
17.67
17.73
17.55
17.63
17.23
37,600
Feb 23, 2026
17.76
17.94
17.73
17.86
17.45
23,000
Feb 20, 2026
18.09
18.09
17.68
17.68
17.27
30,700
Feb 19, 2026
18.12
18.15
18.03
18.05
17.64
43,300
Feb 18, 2026
18.05
18.07
17.92
18.01
17.60
297,900
Feb 17, 2026
18.12
18.28
18.05
18.11
17.69
34,300
Feb 13, 2026
18.23
18.23
18.01
18.03
17.62
7,300
Feb 12, 2026
17.82
18.13
17.82
18.09
17.68
11,600
Feb 11, 2026
18.09
18.09
17.88
17.88
17.47
23,000
Feb 10, 2026
18.15
18.16
18.11
18.16
17.74
18,800
Feb 9, 2026
18.36
18.36
18.16
18.19
17.77
147,400
Feb 6, 2026
18.51
18.54
18.32
18.33
17.91
117,700
Feb 5, 2026
18.84
18.91
18.68
18.83
18.40
74,700
Feb 4, 2026
18.40
18.80
18.40
18.74
18.31
18,500
Feb 3, 2026
18.37
18.64
18.34
18.47
18.05
62,400
Feb 2, 2026
18.81
18.81
18.52
18.54
18.11
282,300
Jan 30, 2026
19.19
19.19
18.36
18.61
18.18
144,000
Jan 29, 2026
18.20
18.46
18.20
18.23
17.81
342,700
Jan 28, 2026
18.06
18.21
17.84
18.11
17.69
104,900
Jan 27, 2026
18.35
18.40
18.15
18.15
17.73
162,900
Jan 26, 2026
18.74
18.74
18.52
18.61
18.18
222,600
Jan 23, 2026
18.78
18.78
18.61
18.62
18.19
163,300
Jan 22, 2026
18.81
18.81
18.64
18.73
18.30
35,400
Jan 21, 2026
18.98
19.02
18.82
18.87
18.44
23,100
Jan 20, 2026
19.14
19.22
19.06
19.21
18.77
30,800
Jan 16, 2026
18.99
19.10
18.99
19.01
18.57
34,100
Jan 15, 2026
18.97
18.97
18.86
18.93
18.50
14,000
Jan 14, 2026
19.09
19.13
19.03
19.03
18.59
37,600
Jan 13, 2026
19.05
19.15
19.02
19.12
18.68
24,900
Jan 12, 2026
19.17
19.19
18.96
18.97
18.53
123,100
Jan 9, 2026
19.35
19.36
19.21
19.21
18.77
179,200
Jan 8, 2026
19.37
19.40
19.32
19.34
18.90
56,100
Jan 7, 2026
19.23
19.34
19.23
19.33
18.89
111,200
Jan 6, 2026
19.17
19.21
19.13
19.17
18.73
48,100
Jan 5, 2026
19.39
19.48
19.31
19.31
18.87
13,900
Jan 2, 2026
19.65
19.67
19.52
19.56
19.11
26,600
Dec 31, 2025
20.03
20.30
20.03
20.08
19.62
19,300
Dec 30, 2025
20.04
20.05
19.98
20.03
19.57
33,700
Dec 29, 2025
20.13
20.21
20.09
20.10
19.64
73,600
Dec 26, 2025
20.09
20.09
20.00
20.05
19.59
221,000
Dec 24, 2025
0.196
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
20.16
20.19
20.15
20.17
19.71
3,800
Dec 23, 2025
20.50
20.51
20.38
20.38
19.72
8,000
Dec 22, 2025
20.53
20.54
20.51
20.52
19.86
27,600
Dec 19, 2025
20.66
20.66
20.56
20.60
19.93
60,500
Dec 18, 2025
20.79
20.82
20.70
20.81
20.14
15,800
Dec 17, 2025
20.76
21.05
20.71
21.02
20.34
121,600
Dec 16, 2025
20.91
20.98
20.65
20.87
20.20
60,600
Dec 15, 2025
20.62
20.78
20.62
20.78
20.11
94,600
Dec 12, 2025
20.44
20.73
20.44
20.70
20.03
7,000
Dec 11, 2025
20.50
20.50
20.39
20.41
19.75
4,500
Dec 10, 2025
20.55
20.55
20.28
20.34
19.68
17,000
Dec 9, 2025
20.61
20.65
20.57
20.63
19.96
15,100
Dec 8, 2025
20.46
20.60
20.46
20.54
19.88
19,600
Dec 5, 2025
20.37
20.54
20.37
20.53
19.87
11,800
Dec 4, 2025
20.63
20.70
20.58
20.69
20.02
46,200
Dec 3, 2025
20.70
20.70
20.59
20.59
19.92
11,500
Dec 2, 2025
20.62
20.64
20.58
20.61
19.94
41,300
Dec 1, 2025
20.65
20.67
20.55
20.61
19.94
75,700
Nov 28, 2025
20.63
20.65
20.61
20.62
19.95
3,200
Nov 26, 2025
20.74
20.74
20.60
20.64
19.97
3,100
Nov 25, 2025
20.83
20.94
20.74
20.80
20.13
5,200
Nov 24, 2025
21.01
21.01
20.80
20.82
20.15
75,700
Nov 21, 2025
21.30
21.33
21.04
21.12
20.44
11,000
Nov 20, 2025
20.65
21.08
20.65
21.08
20.40
16,600
Nov 19, 2025
20.72
20.86
20.72
20.79
20.12
7,300
Nov 18, 2025
20.71
20.81
20.64
20.68
20.01
12,400
Nov 17, 2025
20.49
20.60
20.35
20.60
19.93
3,900
Nov 14, 2025
20.56
20.56
20.30
20.34
19.68
4,500
Nov 13, 2025
20.29
20.39
20.29
20.37
19.71
10,000
Nov 12, 2025
20.15
20.16
20.11
20.13
19.48
11,500
Nov 11, 2025
20.07
20.15
20.04
20.08
19.43
28,400
Nov 10, 2025
20.22
20.22
20.10
20.11
19.46
32,300
Nov 7, 2025
20.67
20.71
20.51
20.51
19.85
6,500
Nov 6, 2025
20.36
20.43
20.35
20.42
19.76
32,900
Nov 5, 2025
20.50
20.50
20.20
20.28
19.62
69,100
Nov 4, 2025
20.37
20.47
20.28
20.47
19.81
34,200
Nov 3, 2025
20.06
20.13
20.03
20.08
19.43
8,800
Oct 31, 2025
20.25
20.25
20.17
20.22
19.57
9,500
