ProShares - UltraShort MS... (EWV)
AMEX: EWV
· Real-Time Price · USD
27.84
-0.09 (-0.33%)
At close: Aug 18, 2025, 3:59 PM
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.99 | 28.00 | 27.87 | 27.93 | 27.93 | -3.42% | 34,222 |
| Aug 14, 2025 | 28.84 | 29.05 | 28.79 | 28.92 | 28.92 | 1.01% | 6,800 |
| Aug 13, 2025 | 28.56 | 28.64 | 28.56 | 28.63 | 28.63 | 0.21% | 2,851 |
| Aug 12, 2025 | 28.90 | 28.95 | 28.49 | 28.57 | 28.57 | -3.87% | 8,859 |
| Aug 11, 2025 | 29.36 | 29.72 | 29.36 | 29.72 | 29.72 | 0.64% | 9,800 |
| Aug 8, 2025 | 29.80 | 29.80 | 29.38 | 29.53 | 29.53 | -3.47% | 33,000 |
| Aug 7, 2025 | 30.38 | 30.79 | 30.38 | 30.59 | 30.59 | -1.35% | 7,171 |
| Aug 6, 2025 | 31.21 | 31.34 | 31.00 | 31.01 | 31.01 | -2.70% | 1,600 |
| Aug 5, 2025 | 31.73 | 31.87 | 31.73 | 31.87 | 31.87 | 0.70% | 1,105 |
| Aug 4, 2025 | 32.19 | 32.33 | 31.65 | 31.65 | 31.65 | -3.12% | 9,634 |
| Aug 1, 2025 | 32.93 | 33.23 | 32.67 | 32.67 | 32.67 | -1.36% | 7,901 |
| Jul 31, 2025 | 32.63 | 33.27 | 32.63 | 33.12 | 33.12 | 1.04% | 7,239 |
| Jul 30, 2025 | 32.56 | 32.84 | 32.35 | 32.78 | 32.78 | -0.21% | 5,450 |
| Jul 29, 2025 | 32.56 | 32.91 | 32.55 | 32.85 | 32.85 | 1.01% | 5,638 |
| Jul 28, 2025 | 32.40 | 32.58 | 32.28 | 32.52 | 32.52 | 4.10% | 12,288 |
| Jul 25, 2025 | 31.45 | 31.49 | 31.23 | 31.24 | 31.24 | 2.09% | 6,000 |
| Jul 24, 2025 | 30.42 | 30.60 | 30.34 | 30.60 | 30.60 | -0.20% | 21,000 |
| Jul 23, 2025 | 31.01 | 31.01 | 30.60 | 30.66 | 30.66 | -9.56% | 30,211 |
| Jul 22, 2025 | 33.91 | 34.01 | 33.75 | 33.90 | 33.90 | -1.11% | 4,800 |
| Jul 21, 2025 | 34.40 | 34.40 | 33.87 | 34.28 | 34.28 | -1.92% | 25,354 |