ProShares Ultra MSCI Emerging Markets Historical Stock Prices

(ETF)
EET 
$53.97
*  
1.62
3.09%
Get EET Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading EET now


Community Rating:
View:    EET After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 53.30 54.13 53 53.97 17,890
12/06/2016 52.18 52.4215 51.83 52.35 68,525
12/05/2016 51.47 52.06 51.47 51.9149 3,820
12/02/2016 50.86 51.48 50.86 50.95 3,794
12/01/2016 51.5 51.6247 50.9705 51.07 3,323
11/30/2016 52.5 52.5 52.444 52.5 2,068
11/29/2016 51.59 52.09 51.59 52.09 1,010
11/28/2016 51.8 52.3 51.8 52.0904 5,317
11/25/2016 51.371 51.632 51.371 51.5 2,326
11/23/2016 50.95 51.03 50.87 50.87 2,989
11/22/2016 51.5829 51.7707 51.4171 51.7707 2,660
11/21/2016 50.45 50.83 50.4 50.6596 4,855
11/18/2016 50.6687 50.6687 49.715 50.069 5,060
11/17/2016 50.25 50.76 50.04 50.04 6,332
11/16/2016 49.58 50.1345 49.31 49.6201 5,511
11/15/2016 49.6 50.7675 49.6 50.7675 7,232
11/14/2016 48.89 49.13 48.0492 48.5 10,547
11/11/2016 49.59 50.2143 48.52 49.1592 17,714
11/10/2016 53.75 53.75 50.9263 51.47 13,944
11/09/2016 54.32 55.4753 53.51 54.578 6,292
11/08/2016 56.9701 58.821 56.805 58.711 1,927
11/07/2016 56.38 57.7228 56.35 57.7228 7,985
11/04/2016 53.85 54.35 53.691 53.8321 3,115
11/03/2016 55.5 55.5 54.45 54.6 7,955
11/02/2016 55.79 56.255 54.77 55.2 5,189
11/01/2016 57.6978 57.6978 55.98 56.49 4,606
10/31/2016 57.3047 57.7297 57.235 57.41 4,165
10/28/2016 57.35 57.885 56.259 56.59 30,600
10/27/2016 58.5 58.5 57.23 57.25 10,619
10/26/2016 58.88 58.88 58.18 58.18 10,525
10/25/2016 59.45 59.9589 59.45 59.8697 3,175
10/24/2016 60.7 60.7 59.313 59.313 4,677
10/21/2016 58.92 58.92 58.92 58.92 428
10/20/2016 59.02 59.34 58.611 58.9199 1,513
10/19/2016 59.09 59.465 58.985 59.4 1,385
10/18/2016 58.5 58.75 58.46 58.69 3,072
10/17/2016 56.59 56.7 56.4456 56.5949 5,332
10/14/2016 57.7768 57.7768 56.6701 56.83 2,173
10/13/2016 55.73 56.9192 55.18 56.9192 7,182
10/12/2016 57.21 57.792 57.04 57.4701 11,349
10/11/2016 58.5 58.5 57.2856 57.815 3,886
10/10/2016 60.09 60.7893 60.09 60.55 2,157
10/07/2016 60 60.09 58.54 59.53 33,476
10/06/2016 59.19 59.7 58.88 59.7 1,646
10/05/2016 59.05 59.54 59.05 59.54 2,463
10/04/2016 59.52 59.662 57.8431 58.23 3,324
10/03/2016 58.86 59.52 58.5 59.52 11,241
09/30/2016 58.3564 59.02 58.3564 58.98 4,950
09/29/2016 59.8002 59.8002 58.09 58.2 7,138
09/28/2016 59.5439 60.237 58.341 60.237 2,253
09/27/2016 58.2726 59.0627 58.2726 59.0627 2,288
09/26/2016 58.22 58.427 57.72 57.8 4,903
09/23/2016 59.78 60.1856 59.44 59.44 3,024
09/22/2016 60.64 61.5599 60.5001 61.18 19,378
09/21/2016 57.88 60.1 57.87 60.099 4,070
09/20/2016 57.2701 57.3917 57 57.27 1,318
09/19/2016 57.3 57.959 56.7 56.8291 3,926
09/16/2016 55.79 56.0099 54.9761 56.0099 5,184
09/15/2016 55.21 57.1033 55.21 56.97 5,283
09/14/2016 54.6 55.71 54.6 54.93 4,482
09/13/2016 55.31 55.894 53.88 54.52 7,415
09/12/2016 55.09 57.61 54.64 57.61 14,500
09/09/2016 58.81 58.81 56.75 56.8505 10,762
09/08/2016 60.95 61.15 60.45 60.7444 5,340
09/07/2016 61.46 61.46 60.87 61.2821 6,040
09/06/2016 60.36 61.56 60.1709 61.2438 41,913
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?