ProShares - (EWV)
AMEX: EWV
· Real-Time Price · USD
27.73
-0.00 (-0.00%)
At close: Oct 01, 2025, 3:31 PM
EWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.80 | 28.02 | 27.73 | 27.73 | 27.73 | 0.65% | 1,054 |
| Sep 29, 2025 | 27.55 | 27.62 | 27.55 | 27.55 | 27.55 | -0.29% | 967 |
| Sep 26, 2025 | 27.72 | 27.72 | 27.61 | 27.63 | 27.63 | 0.22% | 1,204 |
| Sep 25, 2025 | 27.60 | 27.72 | 27.57 | 27.57 | 27.57 | 1.25% | 1,300 |
| Sep 24, 2025 | 27.25 | 27.30 | 27.12 | 27.23 | 27.23 | -0.77% | 3,217 |
| Sep 23, 2025 | 27.34 | 27.47 | 27.28 | 27.44 | 27.14 | 0.48% | 2,337 |
| Sep 22, 2025 | 27.66 | 27.66 | 27.31 | 27.31 | 27.01 | -0.76% | 512 |
| Sep 19, 2025 | 27.80 | 27.80 | 27.52 | 27.52 | 27.22 | 1.55% | 3,300 |
| Sep 18, 2025 | 27.34 | 27.34 | 27.07 | 27.10 | 26.80 | -0.88% | 2,521 |
| Sep 17, 2025 | 27.28 | 27.34 | 26.96 | 27.34 | 27.04 | 0.55% | 2,640 |
| Sep 16, 2025 | 27.25 | 27.29 | 27.14 | 27.19 | 26.89 | -0.04% | 1,900 |
| Sep 15, 2025 | 27.21 | 27.25 | 27.20 | 27.20 | 26.91 | -1.41% | 1,600 |
| Sep 12, 2025 | 27.67 | 27.79 | 27.53 | 27.59 | 27.29 | 1.55% | 1,651 |
| Sep 11, 2025 | 27.25 | 27.25 | 27.16 | 27.17 | 26.87 | -2.37% | 1,214 |
| Sep 10, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.52 | -0.75% | 339 |
| Sep 9, 2025 | 28.20 | 28.29 | 28.04 | 28.04 | 27.73 | 2.26% | 3,600 |
| Sep 8, 2025 | 27.80 | 27.88 | 27.42 | 27.42 | 27.12 | -4.59% | 6,013 |
| Sep 5, 2025 | 28.26 | 28.74 | 28.17 | 28.74 | 28.43 | -1.00% | 5,000 |
| Sep 4, 2025 | 29.40 | 29.40 | 29.02 | 29.03 | 28.71 | -2.12% | 2,214 |
| Sep 3, 2025 | 29.75 | 29.78 | 29.63 | 29.66 | 29.33 | 0.61% | 2,000 |
Page 1 of 136