5 DAY PERFORMANCE
-1.11%
1 MONTH PERFORMANCE
-4.13%
3 MONTH PERFORMANCE
-11.31%
6 MONTH PERFORMANCE
-14.26%
YEAR-TO-DATE PERFORMANCE
-8.45%
1 YEAR PERFORMANCE
-25.97%
ProShares Short MSCI EAFE -1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $11.60 | $11.60 (0%) | $11.63 | $11.60 | 1.10 K | $7.71 M |
| 02/26/2026 | $11.58 | $11.59 (0.09%) | $11.64 | $11.58 | 1.82 K | $7.70 M |
| 02/25/2026 | $11.60 | $11.53 (-0.6%) | $11.65 | $11.53 | 113.60 K | $7.66 M |
| 02/24/2026 | $11.74 | $11.70 (-0.34%) | $11.74 | $11.59 | 43.62 K | $7.77 M |
| 02/23/2026 | $11.66 | $11.73 (0.6%) | $11.74 | $11.63 | 13.73 K | $7.79 M |
| 02/20/2026 | $11.72 | $11.68 (-0.34%) | $11.72 | $11.66 | 2.60 K | $7.71 M |
| 02/19/2026 | $11.81 | $11.78 (-0.25%) | $11.83 | $11.78 | 74.29 K | $7.71 M |
| 02/18/2026 | $11.69 | $11.73 (0.34%) | $11.74 | $11.60 | 67.14 K | $7.70 M |
| 02/17/2026 | $11.85 | $11.78 (-0.59%) | $11.85 | $11.78 | 11.34 K | $7.73 M |
| 02/13/2026 | $11.75 | $11.75 (0%) | $11.77 | $11.74 | 1.40 K | $7.71 M |
| 02/12/2026 | $11.61 | $11.78 (1.46%) | $11.79 | $11.61 | 23.94 K | $7.74 M |
| 02/11/2026 | $11.67 | $11.61 (-0.51%) | $11.67 | $11.61 | 2.20 K | $7.62 M |
| 02/10/2026 | $11.69 | $11.72 (0.26%) | $11.72 | $11.68 | 1.10 K | $7.70 M |
| 02/09/2026 | $11.86 | $11.76 (-0.84%) | $11.94 | $11.74 | 5.60 K | $7.72 M |
| 02/06/2026 | $11.97 | $11.96 (-0.08%) | $11.97 | $11.90 | 41.33 K | $7.73 M |
| 02/05/2026 | $12.20 | $12.17 (-0.25%) | $12.20 | $12.13 | 69.73 K | $7.87 M |
| 02/04/2026 | $11.93 | $12.11 (1.51%) | $12.11 | $11.93 | 6.70 K | $7.76 M |
| 02/03/2026 | $12.06 | $12.06 (0%) | $12.16 | $12.06 | 47.90 K | $7.73 M |
| 02/02/2026 | $12.13 | $12.07 (-0.49%) | $12.18 | $12.04 | 4.84 K | $7.74 M |
| 01/30/2026 | $12.17 | $12.14 (-0.25%) | $12.19 | $12.08 | 102.41 K | $7.81 M |
| 01/29/2026 | $12.14 | $12.02 (-0.99%) | $12.14 | $12.01 | 1.53 K | $7.73 M |
| 01/28/2026 | $12.02 | $12.10 (0.67%) | $12.11 | $12.02 | 26.01 K | $7.78 M |
| 01/27/2026 | $11.98 | $11.93 (-0.42%) | $12.00 | $11.90 | 31.92 K | $7.74 M |
| 01/26/2026 | $12.14 | $12.16 (0.16%) | $12.16 | $12.11 | 27.03 K | $7.89 M |
| 01/23/2026 | $12.29 | $12.25 (-0.33%) | $12.35 | $12.24 | 147.64 K | $7.82 M |
| 01/22/2026 | $12.27 | $12.29 (0.16%) | $12.32 | $12.27 | 5.30 K | $7.85 M |
| 01/21/2026 | $12.45 | $12.31 (-1.12%) | $12.45 | $12.30 | 120.41 K | $7.71 M |
| 01/20/2026 | $12.51 | $12.52 (0.08%) | $12.56 | $12.41 | 62.50 K | $7.84 M |
| 01/16/2026 | $12.29 | $12.27 (-0.16%) | $12.29 | $12.23 | 47.32 K | $7.80 M |
| 01/15/2026 | $12.28 | $12.28 (0%) | $12.31 | $12.25 | 74.00 K | $7.76 M |
| 01/14/2026 | $12.30 | $12.29 (-0.08%) | $12.32 | $12.28 | 1.83 K | $7.77 M |
| 01/13/2026 | $12.28 | $12.30 (0.16%) | $12.35 | $12.25 | 19.34 K | $7.77 M |
| 01/12/2026 | $12.23 | $12.26 (0.25%) | $12.28 | $12.22 | 3.00 K | $7.75 M |
| 01/09/2026 | $12.39 | $12.29 (-0.81%) | $12.39 | $12.29 | 1.62 K | $7.81 M |
| 01/08/2026 | $12.48 | $12.40 (-0.64%) | $12.48 | $12.40 | 2.49 K | $7.84 M |
| 01/07/2026 | $12.45 | $12.45 (0%) | $12.45 | $12.39 | 2.50 K | $7.80 M |
| 01/06/2026 | $12.39 | $12.40 (0.08%) | $12.42 | $12.39 | 1.81 K | $7.77 M |
| 01/05/2026 | $12.52 | $12.38 (-1.12%) | $12.52 | $12.35 | 142.10 K | $7.76 M |
| 01/02/2026 | $12.61 | $12.59 (-0.16%) | $12.61 | $12.54 | 67.44 K | $8.47 M |
| 12/31/2025 | $12.69 | $12.67 (-0.16%) | $12.70 | $12.64 | 5.03 K | $8.52 M |
| 12/30/2025 | $12.62 | $12.63 (0.08%) | $12.74 | $12.58 | 21.30 K | $8.50 M |
| 12/29/2025 | $12.63 | $12.71 (0.63%) | $12.71 | $12.60 | 700 | $8.55 M |
| 12/26/2025 | $12.60 | $12.62 (0.16%) | $12.64 | $12.60 | 15.75 K | $8.49 M |
| 12/24/2025 | $12.62 | $12.64 (0.16%) | $12.66 | $12.62 | 2.30 K | $8.50 M |
| 12/23/2025 | $12.78 | $12.79 (0.08%) | $12.79 | $12.78 | 2.03 K | $8.60 M |
| 12/22/2025 | $12.90 | $12.87 (-0.23%) | $12.91 | $12.85 | 5.72 K | $8.66 M |
| 12/19/2025 | $12.87 | $12.90 (0.23%) | $12.90 | $12.84 | 800 | $8.68 M |
| 12/18/2025 | $12.98 | $12.97 (-0.08%) | $12.98 | $12.92 | 57.02 K | $8.72 M |
| 12/17/2025 | $12.97 | $13.06 (0.69%) | $13.06 | $12.97 | 55.00 K | $8.79 M |
| 12/16/2025 | $12.91 | $12.92 (0.08%) | $12.99 | $12.91 | 6.40 K | $8.69 M |
| 12/15/2025 | $12.88 | $12.84 (-0.31%) | $12.92 | $12.80 | 1.70 K | $8.64 M |
| 12/12/2025 | $12.88 | $12.97 (0.7%) | $12.99 | $12.88 | 4.44 K | $8.72 M |
| 12/11/2025 | $12.88 | $12.89 (0.08%) | $12.89 | $12.88 | 3.60 K | $8.67 M |
| 12/10/2025 | $12.90 | $12.90 (0%) | $12.90 | $12.88 | 1.30 K | $8.68 M |
| 12/09/2025 | $13.06 | $13.11 (0.38%) | $13.11 | $13.05 | 1.50 K | $8.87 M |
| 12/08/2025 | $13.06 | $13.10 (0.31%) | $13.12 | $13.06 | 7.20 K | $8.71 M |
| 12/05/2025 | $13.05 | $12.99 (-0.46%) | $13.05 | $12.99 | 5.50 K | $8.68 M |
| 12/04/2025 | $12.98 | $13.05 (0.54%) | $13.05 | $12.98 | 7.32 K | $8.70 M |
| 12/03/2025 | $13.09 | $13.04 (-0.38%) | $13.13 | $13.04 | 2.02 K | $8.69 M |
| 12/02/2025 | $13.17 | $13.11 (-0.46%) | $13.17 | $13.11 | 9.75 K | $8.74 M |
| 12/01/2025 | $13.16 | $13.25 (0.68%) | $13.28 | $13.07 | 30.03 K | $8.83 M |
| 11/28/2025 | $13.16 | $13.08 (-0.61%) | $13.16 | $13.08 | 53.08 K | $8.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
