MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWV — ProShares Trust UltraShort MSCI Japan
NYSE ArcaProShares Trust UltraShort MSCI Japan
$15.45
-0.45(-2.83%)
- O
- 15.42
- H
- 15.56
- L
- 15.30
- V
- 8.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.45
Period Return-59.5%
Period High$38.61
Period Low$15.28
Avg Daily Volume16.6K
Total Trading Days365
EWV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.42 | $15.56 | $15.30 | $15.45 | $-0.45 | -2.83% | 8,209 | $15.42 | $15.30 $15.56 |
| Oct 1, 2026 | $15.90 | $16.04 | $15.90 | $15.90 | +$0.01 | +0.06% | 9,470 | $15.96 | $15.90 $16.04 |
| Sep 30, 2026 | $15.75 | $15.93 | $15.28 | $15.89 | $-0.28 | -1.74% | 25,624 | $15.70 | $15.28 $15.93 |
| Sep 29, 2026 | $16.30 | $16.44 | $16.15 | $16.17 | +$0.08 | +0.51% | 11,639 | $16.30 | $16.15 $16.44 |
| Sep 28, 2026 | $16.06 | $16.26 | $15.92 | $16.09 | +$0.37 | +2.38% | 2,059 | $15.98 | $15.92 $16.26 |
| Sep 25, 2026 | $16.04 | $16.04 | $15.72 | $15.72 | $-0.72 | -4.38% | 2,098 | $15.85 | $15.72 $16.04 |
| Sep 24, 2026 | $16.61 | $16.70 | $16.44 | $16.44 | +$0.40 | +2.46% | 2,777 | $16.52 | $16.44 $16.70 |
| Sep 23, 2026 | $15.95 | $16.09 | $15.79 | $16.04 | +$0.35 | +2.21% | 2,988 | $15.96 | $15.79 $16.09 |
| Sep 22, 2026 | $15.77 | $15.89 | $15.66 | $15.69 | $-0.24 | -1.48% | 2,162 | $15.75 | $15.66 $15.89 |
| Sep 21, 2026 | $15.94 | $16.08 | $15.91 | $15.93 | $-0.32 | -1.97% | 12,679 | $15.97 | $15.91 $16.08 |
| Sep 18, 2026 | $16.30 | $16.46 | $16.25 | $16.25 | +$0.30 | +1.89% | 31,847 | $16.34 | $16.25 $16.46 |
| Sep 17, 2026 | $15.80 | $15.95 | $15.80 | $15.95 | $-0.33 | -2.05% | 5,927 | $15.84 | $15.80 $15.95 |
| Sep 16, 2026 | $15.96 | $16.52 | $15.96 | $16.28 | $-0.02 | -0.11% | 3,978 | $16.21 | $15.96 $16.52 |
| Sep 15, 2026 | $16.32 | $16.35 | $16.28 | $16.30 | +$0.26 | +1.63% | 4,543 | $16.31 | $16.28 $16.35 |
| Sep 14, 2026 | $16.14 | $16.15 | $16.00 | $16.04 | +$0.32 | +2.04% | 33,118 | $16.08 | $16.00 $16.15 |
| Sep 11, 2026 | $15.71 | $15.81 | $15.66 | $15.72 | $-0.75 | -4.55% | 18,868 | $15.74 | $15.66 $15.81 |
| Sep 10, 2026 | $16.28 | $16.48 | $16.21 | $16.47 | +$0.20 | +1.21% | 54,531 | $16.34 | $16.21 $16.48 |
| Sep 9, 2026 | $16.13 | $16.27 | $16.02 | $16.27 | +$0.30 | +1.87% | 9,854 | $16.16 | $16.02 $16.27 |
| Sep 8, 2026 | $15.83 | $15.97 | $15.81 | $15.97 | +$0.11 | +0.71% | 3,578 | $15.87 | $15.81 $15.97 |
| Sep 4, 2026 | $15.97 | $15.97 | $15.78 | $15.86 | $-0.14 | -0.88% | 21,029 | $15.84 | $15.78 $15.97 |
| Sep 3, 2026 | $16.20 | $16.20 | $15.87 | $16.00 | $-0.64 | -3.82% | 19,888 | $16.10 | $15.87 $16.20 |
| Sep 2, 2026 | $16.85 | $16.88 | $16.64 | $16.64 | $-0.25 | -1.45% | 8,865 | $16.94 | $16.64 $16.88 |
| Sep 1, 2026 | $16.78 | $16.95 | $16.69 | $16.88 | +$0.24 | +1.42% | 8,354 | $16.81 | $16.69 $16.95 |
| Aug 31, 2026 | $16.62 | $16.72 | $16.62 | $16.64 | $-0.03 | -0.19% | 1,241 | $16.61 | $16.62 $16.72 |
| Aug 28, 2026 | $16.51 | $16.78 | $16.51 | $16.67 | +$0.01 | +0.04% | 1,436 | $16.60 | $16.51 $16.78 |
| Aug 27, 2026 | $16.67 | $16.67 | $16.67 | $16.67 | $-0.11 | -0.67% | 410 | $16.77 | $16.67 $16.67 |
| Aug 26, 2026 | $16.70 | $16.78 | $16.70 | $16.78 | +$0.04 | +0.26% | 675 | $16.70 | $16.70 $16.78 |
| Aug 25, 2026 | $16.80 | $16.90 | $16.74 | $16.74 | $-0.27 | -1.58% | 7,397 | $16.80 | $16.74 $16.90 |
| Aug 24, 2026 | $16.92 | $17.16 | $16.92 | $17.01 | +$0.14 | +0.84% | 12,318 | $17.07 | $16.92 $17.16 |
| Aug 21, 2026 | $16.74 | $17.02 | $16.70 | $16.86 | $-0.34 | -2.00% | 9,320 | $16.83 | $16.70 $17.02 |