ProShares - UltraShort MS... (EWV)
AMEX: EWV
· Real-Time Price · USD
27.80
-0.24 (-0.86%)
At close: Sep 10, 2025, 3:50 PM
27.82
0.11%
After-hours: Sep 10, 2025, 04:04 PM EDT
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.80 | -0.75% | 339 |
| Sep 9, 2025 | 28.20 | 28.29 | 28.04 | 28.04 | 28.04 | 2.26% | 3,600 |
| Sep 8, 2025 | 27.80 | 27.88 | 27.42 | 27.42 | 27.42 | -4.59% | 6,013 |
| Sep 5, 2025 | 28.26 | 28.74 | 28.17 | 28.74 | 28.74 | -1.00% | 5,000 |
| Sep 4, 2025 | 29.40 | 29.40 | 29.02 | 29.03 | 29.03 | -2.12% | 2,214 |
| Sep 3, 2025 | 29.75 | 29.78 | 29.63 | 29.66 | 29.66 | 0.61% | 2,000 |
| Sep 2, 2025 | 29.90 | 29.90 | 29.47 | 29.48 | 29.48 | 0.51% | 3,200 |
| Aug 29, 2025 | 29.25 | 29.42 | 29.23 | 29.33 | 29.33 | 2.73% | 21,000 |
| Aug 28, 2025 | 28.49 | 28.57 | 28.49 | 28.55 | 28.55 | -1.69% | 900 |
| Aug 27, 2025 | 29.27 | 29.52 | 29.04 | 29.04 | 29.04 | 0.69% | 5,725 |
| Aug 26, 2025 | 29.12 | 29.12 | 28.84 | 28.84 | 28.84 | 0.35% | 613 |
| Aug 25, 2025 | 28.53 | 28.77 | 28.47 | 28.74 | 28.74 | 2.35% | 10,000 |
| Aug 22, 2025 | 28.89 | 28.89 | 27.87 | 28.08 | 28.08 | -3.21% | 9,700 |
| Aug 21, 2025 | 28.88 | 29.01 | 28.80 | 29.01 | 29.01 | 2.51% | 3,717 |
| Aug 20, 2025 | 28.38 | 28.57 | 28.25 | 28.30 | 28.30 | 0.86% | 29,118 |
| Aug 19, 2025 | 27.99 | 28.17 | 27.86 | 28.06 | 28.06 | 0.72% | 9,330 |
| Aug 18, 2025 | 28.03 | 28.03 | 27.80 | 27.86 | 27.86 | -0.25% | 3,456 |
| 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 |