Quantcast

ProShares Ultra MSCI Emerging Markets Historical Stock Prices

(ETF)
EET 
$78.035
*  
1.505
1.89%
Get EET Alerts
*Delayed - data as of Jul. 18, 2018 10:58 ET  -  Find a broker to begin trading EET now


Community Rating:
View:    EET Real Time
 
 
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 17-APR-2018 TO 17-JUL-2018

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.
10:58 79.50 78.55 78.035 78.035 405
07/17/2018 77.74 79.624 77.74 79.54 4,934
07/16/2018 78.52 78.52 77.98 78.3746 4,026
07/13/2018 78.75 78.79 78.5296 78.76 2,366
07/12/2018 78.9 79.0444 78.62 78.8392 2,133
07/11/2018 78.0311 78.0311 76.65 76.71 6,289
07/10/2018 79.99 79.99 78.71 79.85 8,422
07/09/2018 79.78 80.41 79.17 80.41 6,500
07/06/2018 75.96 78 75.96 77.275 56,926
07/05/2018 76.33 76.33 75.117 75.4 7,749
07/03/2018 76.95 76.95 76.26 76.26 1,456
07/02/2018 75.18 75.98 74.605 75.95 6,462
06/29/2018 77.19 78 77.07 77.748 12,464
06/28/2018 73.7 74.9696 73.7 74.9696 3,629
06/27/2018 76.55 76.55 73.8 73.86 8,621
06/26/2018 77.58 77.7848 76.6531 77.17 5,134
06/25/2018 78.02 78.02 76.33 77.5 22,237
06/22/2018 80.32 80.32 79.0999 79.93 7,439
06/21/2018 79.37 79.37 78.01 78.01 3,745
06/20/2018 81.1 81.11 80.31 80.31 3,327
06/19/2018 78.84 79.9567 77.88 79.665 9,126
06/18/2018 80.66 81.59 80.53 81.59 6,524
06/15/2018 83.49 83.6452 82.77 83.5 4,934
06/14/2018 86.11 86.11 84.75 84.762 8,812
06/13/2018 87.5 87.73 85.112 85.872 56,735
06/12/2018 87.62 87.7417 86.72 87.17 5,231
06/11/2018 87.94 88.1645 87.39 87.47 5,185
06/08/2018 86.965 88.19 86.785 87.81 9,370
06/07/2018 89.42 89.42 86.95 87.46 5,339
06/06/2018 90 90.46 89.935 90.14 10,178
06/05/2018 89.06 89.297 88.27 88.41 5,710
06/04/2018 89.25 89.95 89.23 89.95 2,788
06/01/2018 87.04 88.08 86.55 87.7876 11,364
05/31/2018 85.33 85.8 84.5646 85.61 4,339
05/30/2018 84.12 85.3754 83.89 85.2 8,975
05/29/2018 85.71 86 83.63 84.31 9,047
05/25/2018 87.63 88.5 87.63 87.8 5,317
05/24/2018 87.77 87.77 85.9 87.3 2,819
05/23/2018 86.6 88.69 86.6 88.69 3,752
05/22/2018 88.82 89.46 88.8072 88.82 3,291
05/21/2018 88.34 88.82 87.38 87.89 6,820
05/18/2018 87.11 87.429 86.64 87.38 5,755
05/17/2018 89.4717 89.4717 88.02 88.6505 4,042
05/16/2018 90.39 91.55 90.39 91.3799 2,597
05/15/2018 89.17 89.195 88 88.73 7,157
05/14/2018 93.09 93.7 92.45 92.45 11,008
05/11/2018 93.42 93.59 91.86 92.35 8,196
05/10/2018 90.96 93.2069 90.628 92.65 12,485
05/09/2018 89.03 89.03 88.0046 88.78 8,260
05/08/2018 88 88.5 86.985 88.4402 9,318
05/07/2018 87.13 88.2612 87.07 87.51 20,565
05/04/2018 85.94 89.1 85.52 88.6 80,250
05/03/2018 86.58 88.12 85.655 87.8554 7,129
05/02/2018 90.13 90.13 89.1703 89.4715 2,306
05/01/2018 88.8 90.07 87.42 90.07 3,230
04/30/2018 92.76 92.76 90.79 90.872 2,537
04/27/2018 91.8 92.08 90.76 92.08 3,328
04/26/2018 89.41 90.55 89.41 90.55 1,022
04/25/2018 88.26 88.5553 87.38 88.5553 3,185
04/24/2018 92 92 88.961 89.63 11,547
04/23/2018 91.58 92.06 90.4416 90.69 3,031
04/20/2018 93.53 93.53 91.37 92.08 5,256
04/19/2018 96.12 96.18 94.0301 94.6595 5,291
04/18/2018 94.75 96.0233 94.5492 95.65 6,172
04/17/2018 92.8 94.5 92.8 94.03 3,179
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EET

Research Brokers before you trade

Want to trade FX?

Smart Portfolio