EET Historical Prices
NYSEARCA: EETProSharesTrading--Leveraged EquityETFUSD
107.66+2.41 (+2.29%)
At close: Oct 9, 3:52 PM ET · Delayed 15 min
EET price history
The price history for ProShares Ultra MSCI Emerging Markets (EET) on this page begins on June 1, 2009, when the stock closed at $58.01; it most recently closed at $107.66 on October 5, 2026. The highest price in this record is $129.02, reached on June 22, 2026; the latest close is 16.6% below that peak. Across the 16 complete calendar years in the table, EET finished higher in 9 and lower in 7. Its best year was 2017 (+82.4%) and its worst was 2022 (-43.1%).
Over roughly 17 years the share price changed +85.6%, a 3.6% compound annual price return (excluding dividends). In the last 12 months alone, EET has gained 40.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EET returns
1 week
-2.77%
1 month
-6.59%
3 months
-3.40%
6 months
+13.77%
Year to date
+33.52%
1 year
+40.71%
3 years
+141.06%
5 years
+14.18%
EET price return, excluding dividends.
EET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 107.66 | +26.88% |
| 2025 | 84.85 | +65.79% |
| 2024 | 51.18 | +0.63% |
| 2023 | 50.86 | +4.71% |
| 2022 | 48.57 | -43.07% |
| 2021 | 85.31 | -10.93% |
| 2020 | 95.78 | +18.75% |
| 2019 | 80.66 | +25.78% |
| 2018 | 64.13 | -31.75% |
| 2017 | 93.96 | +82.41% |
| 2016 | 51.51 | +14.52% |
| 2015 | 44.98 | -31.27% |
| 2014 | 65.44 | -6.58% |
| 2013 | 70.05 | -20.47% |
| 2012 | 88.08 | +37.80% |
| 2011 | 63.92 | -41.65% |
| 2010 | 109.55 | +24.96% |
| 2009* | 87.67 | +51.13% |
EET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 107.94 | 107.66 | 107.14 | 107.66 | +2.29% | |
| 106.56 | 106.65 | 104.47 | 105.25 | -6.74% | |
| 113.53 | 113.77 | 112.66 | 112.86 | -1.16% | |
| 114.06 | 114.18 | 113.80 | 114.18 | +3.12% | |
| 110.51 | 110.73 | 109.87 | 110.73 | +2.73% | |
| 108.00 | 108.30 | 106.69 | 107.79 | -0.26% | |
| 108.27 | 108.88 | 107.43 | 108.07 | -1.86% | |
| 109.35 | 110.12 | 109.35 | 110.12 | +0.64% | |
| 109.29 | 109.80 | 108.91 | 109.42 | -2.09% | |
| 111.27 | 111.97 | 110.51 | 111.75 | +1.97% | |
| 110.40 | 110.40 | 109.23 | 109.59 | -1.42% | |
| 111.53 | 111.83 | 111.17 | 111.17 | -4.61% | |
| 115.50 | 116.63 | 114.95 | 116.54 | +0.92% | |
| 113.67 | 115.48 | 113.28 | 115.48 | +5.36% | |
| 108.68 | 109.61 | 108.16 | 109.61 | +0.05% | |
| 109.22 | 109.64 | 109.22 | 109.56 | +3.84% | |
| 107.74 | 107.74 | 105.51 | 105.51 | -0.25% | |
| 106.57 | 106.57 | 105.40 | 105.77 | -0.32% | |
| 106.17 | 108.45 | 105.43 | 106.11 | -5.71% | |
| 112.74 | 112.74 | 112.49 | 112.53 | +2.38% | |
| 110.54 | 110.97 | 109.91 | 109.91 | -4.64% | |
| 115.96 | 115.96 | 114.96 | 115.26 | -0.52% | |
| 115.89 | 116.46 | 115.86 | 115.86 | +0.17% | |
| 114.91 | 115.66 | 114.91 | 115.66 | +3.61% | |
| 109.58 | 111.76 | 109.41 | 111.63 | +0.94% | |
| 110.00 | 110.59 | 109.89 | 110.59 | +1.09% | |
| 110.07 | 111.44 | 109.33 | 109.40 | -0.94% | |
| 111.31 | 111.33 | 109.64 | 110.44 | -0.21% | |
| 111.89 | 112.13 | 110.25 | 110.67 | -1.12% | |
| 111.54 | 112.36 | 111.43 | 111.92 | +0.90% | |
| 111.17 | 111.17 | 110.92 | 110.92 | -0.25% | |
| 111.30 | 111.30 | 111.20 | 111.20 | +3.44% | |
| 107.69 | 107.69 | 107.50 | 107.50 | -2.75% | |
| 111.32 | 111.32 | 110.54 | 110.54 | +1.45% | |
| 107.66 | 108.96 | 107.52 | 108.96 | +1.44% | |
| 107.73 | 107.73 | 107.41 | 107.41 | +1.80% | |
| 107.52 | 107.52 | 105.25 | 105.51 | -5.34% | |
| 111.82 | 112.72 | 111.46 | 111.46 | +1.84% | |
| 110.26 | 111.34 | 109.13 | 109.45 | -0.45% | |
| 110.00 | 110.29 | 109.50 | 109.95 | +1.13% | |
| 109.40 | 109.40 | 108.72 | 108.72 | +3.05% | |
| 105.50 | 105.50 | 105.50 | 105.50 | +0.63% | |
| 104.80 | 105.13 | 104.68 | 104.84 | -1.16% | |
| 107.16 | 107.16 | 102.98 | 106.07 | +1.78% | |
| 104.50 | 104.76 | 104.12 | 104.21 | -2.60% | |
| 107.67 | 108.09 | 106.76 | 106.99 | +0.24% | |
| 106.10 | 107.86 | 106.03 | 106.73 | +4.45% | |
| 100.05 | 102.18 | 99.47 | 102.18 | +0.67% | |
| 104.38 | 104.38 | 99.74 | 101.50 | -0.52% | |
| 96.85 | 103.47 | 96.85 | 102.03 | +10.36% | |
| 94.87 | 96.87 | 92.45 | 92.45 | -5.12% | |
| 94.30 | 97.98 | 94.27 | 97.44 | -2.81% | |
| 102.53 | 102.53 | 98.39 | 100.26 | +0.86% | |
| 100.15 | 101.85 | 99.41 | 99.41 | -3.77% | |
| 103.12 | 103.44 | 103.12 | 103.30 | -1.43% | |
| 103.47 | 105.69 | 103.47 | 104.80 | -1.13% | |
| 104.97 | 106.19 | 104.97 | 106.00 | +5.84% | |
| 101.80 | 101.80 | 100.06 | 100.15 | -0.44% | |
| 96.25 | 101.12 | 95.57 | 100.59 | -1.82% | |
| 103.63 | 103.65 | 102.12 | 102.45 | -4.46% | |
| 107.50 | 107.71 | 104.65 | 107.23 | +0.03% | |
| 106.60 | 107.37 | 105.95 | 107.20 | +3.46% | |
| 106.07 | 106.07 | 103.22 | 103.61 | -7.03% | |
| 110.00 | 111.45 | 109.85 | 111.45 | +0.35% | |
| 111.71 | 111.71 | 110.00 | 111.06 | +1.44% | |
| 105.77 | 109.53 | 105.32 | 109.48 | +1.31% | |
| 109.07 | 109.44 | 106.87 | 108.06 | -5.77% | |
| 113.13 | 115.71 | 113.13 | 114.68 | +6.97% | |
| 111.81 | 111.81 | 105.47 | 107.21 | -3.30% | |
| 113.61 | 113.89 | 110.87 | 110.87 | -5.70% | |
| 114.65 | 117.58 | 114.65 | 117.57 | +3.22% | |
| 110.99 | 113.90 | 110.90 | 113.90 | +0.34% | |
| 109.51 | 114.13 | 109.51 | 113.51 | -1.91% | |
| 117.39 | 117.44 | 113.77 | 115.72 | +2.14% | |
| 113.31 | 114.27 | 111.33 | 113.30 | -0.61% | |
| 114.94 | 116.73 | 113.25 | 113.99 | -10.84% | |
| 128.81 | 129.02 | 127.65 | 127.85 | +0.68% | |
| 125.00 | 127.13 | 125.00 | 126.99 | +6.59% | |
| 123.56 | 123.56 | 119.01 | 119.14 | -0.20% | |
| 121.64 | 122.21 | 119.37 | 119.38 | -3.27% | |
| 122.59 | 123.45 | 122.39 | 123.42 | +7.17% | |
| 114.00 | 116.00 | 114.00 | 115.16 | +0.88% | |
| 108.71 | 114.16 | 107.68 | 114.16 | +8.47% | |
| 109.13 | 109.94 | 105.25 | 105.25 | -3.33% | |
| 113.85 | 113.85 | 104.14 | 108.88 | -0.05% | |
| 110.14 | 110.14 | 107.89 | 108.93 | +3.80% | |
| 112.91 | 112.91 | 104.49 | 104.94 | -13.21% | |
| 118.71 | 121.33 | 117.59 | 120.91 | -2.30% | |
| 125.00 | 125.00 | 123.76 | 123.76 | -2.53% | |
| 126.00 | 126.97 | 125.78 | 126.97 | +1.90% | |
| 122.24 | 125.57 | 121.59 | 124.60 | +4.13% | |
| 120.46 | 123.53 | 116.86 | 119.66 | +0.46% | |
| 115.68 | 122.66 | 115.68 | 119.11 | +0.13% | |
| 117.81 | 119.15 | 117.81 | 118.95 | -0.13% | |
| 118.10 | 120.01 | 117.48 | 119.10 | +7.95% | |
| 110.80 | 111.50 | 107.23 | 110.33 | -0.59% | |
| 108.40 | 111.00 | 107.88 | 110.98 | +1.86% | |
| 106.42 | 109.14 | 106.42 | 108.95 | +3.55% | |
| 97.75 | 106.23 | 97.75 | 105.21 | -2.25% | |
| 109.84 | 109.84 | 104.32 | 107.63 | +0.20% | |
| 108.00 | 108.96 | 106.56 | 107.42 | -7.16% | |
| 115.50 | 116.36 | 115.50 | 115.71 | +0.37% | |
| 115.67 | 115.83 | 99.29 | 115.28 | +4.41% | |
| 111.69 | 114.35 | 108.11 | 110.41 | -6.55% | |
| 117.85 | 120.31 | 117.76 | 118.15 | +0.26% | |
| 116.95 | 117.84 | 116.95 | 117.84 | +3.74% | |
| 117.22 | 117.22 | 113.37 | 113.59 | -2.83% | |
| 115.00 | 118.65 | 114.56 | 116.90 | +5.64% | |
| 109.11 | 111.82 | 108.95 | 110.66 | +5.07% | |
| 107.26 | 107.60 | 105.15 | 105.32 | -0.35% | |
| 105.67 | 106.50 | 105.26 | 105.69 | +0.35% | |
| 102.87 | 105.32 | 102.86 | 105.32 | +4.41% | |
| 101.36 | 101.36 | 100.87 | 100.87 | -0.97% | |
| 101.50 | 101.92 | 101.50 | 101.86 | -2.06% | |
| 104.72 | 104.80 | 103.72 | 104.00 | -0.22% | |
| 103.10 | 104.42 | 103.10 | 104.23 | +4.41% | |
| 101.44 | 101.44 | 99.26 | 99.83 | -3.55% | |
| 102.67 | 105.00 | 102.31 | 103.50 | +3.84% | |
| 103.26 | 103.26 | 99.63 | 99.67 | -2.94% | |
| 102.48 | 104.99 | 101.51 | 102.69 | -1.67% | |
| 103.59 | 105.75 | 103.59 | 104.43 | +3.68% | |
| 100.41 | 101.43 | 99.37 | 100.72 | +0.86% | |
| 101.43 | 101.43 | 99.06 | 99.86 | -0.03% | |
| 98.33 | 100.00 | 98.33 | 99.89 | +3.93% | |
| 92.98 | 96.32 | 92.98 | 96.11 | +1.56% | |
| 95.28 | 95.36 | 94.22 | 94.63 | +0.80% | |
| 91.98 | 94.02 | 91.62 | 93.88 | +2.28% | |
| 95.21 | 95.21 | 90.10 | 91.79 | +8.00% | |
| 82.64 | 86.69 | 82.64 | 84.99 | +0.51% | |
| 84.45 | 84.56 | 81.96 | 84.56 | +2.14% | |
| 83.57 | 83.91 | 82.04 | 82.79 | -2.43% | |
| 84.84 | 86.51 | 84.00 | 84.85 | +1.30% | |
| 78.50 | 83.82 | 78.50 | 83.76 | +7.49% | |
| 80.12 | 80.12 | 77.17 | 77.92 | -2.17% | |
| 79.47 | 81.24 | 78.99 | 79.65 | -0.57% | |
| 82.00 | 82.83 | 80.10 | 80.11 | -6.59% | |
| 86.03 | 86.56 | 85.43 | 85.76 | +2.67% | |
| 83.79 | 83.95 | 82.91 | 83.53 | -2.84% | |
| 84.58 | 87.03 | 84.58 | 85.97 | +6.00% | |
| 82.60 | 83.63 | 80.64 | 81.10 | -6.80% | |
| 85.20 | 87.78 | 84.99 | 87.02 | -0.21% | |
| 89.18 | 89.47 | 87.16 | 87.20 | -3.73% | |
| 91.37 | 91.37 | 90.28 | 90.58 | +1.15% | |
| 88.37 | 94.21 | 88.37 | 89.55 | +5.79% | |
| 87.32 | 88.01 | 84.49 | 84.65 | -0.66% | |
| 88.00 | 88.00 | 84.17 | 85.21 | -6.50% | |
| 90.50 | 91.48 | 90.10 | 91.13 | +0.51% | |
| 90.47 | 94.13 | 90.27 | 90.67 | +0.71% | |
| 84.25 | 90.03 | 83.34 | 90.03 | +4.26% | |
| 84.86 | 87.54 | 84.86 | 86.35 | -1.29% | |
| 89.17 | 89.59 | 85.56 | 87.48 | -4.84% | |
| 90.27 | 93.05 | 90.17 | 91.93 | +1.99% | |
| 88.55 | 91.10 | 84.75 | 90.14 | -10.05% | |
| 97.65 | 100.96 | 97.65 | 100.21 | -3.23% | |
| 102.65 | 105.79 | 102.59 | 103.56 | -0.63% | |
| 106.00 | 106.00 | 102.84 | 104.22 | -1.94% | |
| 106.40 | 106.64 | 105.62 | 106.28 | +2.13% | |
| 102.91 | 104.82 | 102.47 | 104.06 | +3.14% | |
| 102.28 | 102.81 | 100.50 | 100.89 | -2.18% | |
| 98.96 | 103.25 | 98.96 | 103.14 | +4.31% | |
| 98.42 | 98.88 | 98.05 | 98.88 | -0.68% | |
| 99.27 | 100.61 | 99.25 | 99.56 | +1.09% | |
| 98.29 | 102.08 | 96.42 | 98.49 | -0.71% | |
| 98.27 | 99.39 | 96.86 | 99.19 | +0.60% | |
| 101.87 | 101.87 | 98.28 | 98.60 | -2.21% | |
| 99.51 | 101.11 | 98.49 | 100.83 | +3.10% | |
| 98.29 | 98.44 | 97.80 | 97.80 | +0.15% | |
| 96.18 | 97.82 | 96.18 | 97.65 | +1.47% | |
| 93.70 | 97.13 | 93.70 | 96.24 | +5.56% | |
| 91.57 | 92.77 | 89.31 | 91.17 | -1.17% | |
| 95.91 | 95.91 | 92.06 | 92.25 | -2.71% | |
| 95.96 | 95.96 | 93.53 | 94.82 | +1.04% | |
| 91.33 | 94.14 | 91.33 | 93.84 | +0.58% | |
| 95.14 | 95.79 | 92.64 | 93.30 | -4.31% | |
| 98.96 | 98.96 | 95.09 | 97.50 | -1.20% | |
| 98.97 | 99.03 | 97.44 | 98.68 | +1.23% | |
| 96.30 | 98.06 | 96.00 | 97.48 | +4.17% | |
| 93.33 | 94.22 | 93.33 | 93.58 | +0.14% | |
| 91.90 | 93.56 | 91.90 | 93.45 | +1.20% | |
| 92.09 | 92.86 | 89.76 | 92.34 | +1.68% | |
| 90.51 | 92.15 | 89.84 | 90.81 | +3.17% | |
| 88.65 | 89.11 | 88.01 | 88.02 | -1.76% | |
| 90.07 | 90.07 | 87.83 | 89.60 | -0.91% | |
| 90.94 | 91.30 | 90.42 | 90.42 | +1.17% | |
| 89.43 | 89.43 | 88.53 | 89.37 | +0.70% | |
| 89.52 | 89.52 | 88.57 | 88.75 | -1.41% | |
| 87.97 | 90.02 | 87.80 | 90.02 | +2.86% | |
| 86.80 | 87.53 | 86.80 | 87.52 | +0.96% | |
| 86.70 | 86.70 | 86.55 | 86.69 | -0.02% | |
| 87.58 | 87.58 | 86.71 | 86.71 | -1.45% | |
| 88.13 | 88.42 | 87.93 | 87.99 | +1.39% | |
| 85.52 | 86.92 | 85.36 | 86.78 | +2.27% | |
| 84.18 | 84.86 | 83.99 | 84.85 | +5.23% | |
| 80.88 | 80.91 | 80.31 | 80.63 | -0.65% | |
| 80.74 | 81.24 | 80.74 | 81.16 | +1.02% | |
| 80.22 | 80.49 | 79.79 | 80.34 | -0.58% | |
| 80.48 | 80.95 | 80.46 | 80.81 | +1.46% | |
| 79.65 | 79.78 | 79.65 | 79.65 | -0.36% | |
| 79.76 | 79.94 | 79.76 | 79.94 | +1.11% | |
| 78.80 | 79.10 | 78.76 | 79.06 | +0.96% | |
| 78.34 | 78.60 | 78.12 | 78.31 | +1.93% | |
| 77.01 | 77.51 | 76.83 | 76.83 | +2.32% | |
| 76.77 | 76.77 | 75.06 | 75.09 | -1.50% | |
| 76.03 | 76.41 | 76.03 | 76.23 | -1.37% | |
| 78.36 | 78.36 | 77.29 | 77.29 | -0.40% | |
| 79.60 | 79.60 | 77.42 | 77.60 | -2.39% | |
| 79.43 | 79.50 | 79.43 | 79.50 | -1.02% | |
| 79.68 | 80.32 | 79.65 | 80.32 | +2.14% | |
| 78.50 | 78.64 | 78.50 | 78.64 | -0.24% | |
| 79.43 | 79.43 | 78.66 | 78.83 | -0.50% | |
| 79.91 | 79.91 | 79.23 | 79.23 | +1.36% | |
| 78.17 | 78.17 | 77.80 | 78.17 | +0.10% | |
| 77.75 | 78.11 | 77.75 | 78.09 | +0.12% | |
| 78.16 | 78.32 | 77.80 | 78.00 | -0.05% | |
| 78.39 | 78.39 | 77.65 | 78.04 | -0.09% | |
| 77.78 | 78.11 | 77.78 | 78.11 | +0.18% | |
| 78.03 | 78.12 | 77.95 | 77.97 | +1.58% | |
| 76.11 | 76.95 | 76.11 | 76.76 | +0.55% | |
| 74.62 | 76.34 | 74.62 | 76.34 | +2.15% | |
| 73.58 | 75.36 | 73.15 | 74.73 | -0.12% | |
| 75.93 | 75.93 | 74.82 | 74.82 | -3.07% | |
| 77.66 | 77.66 | 76.89 | 77.19 | -0.44% | |
| 76.92 | 77.95 | 76.89 | 77.53 | -0.98% | |
| 78.98 | 79.83 | 77.90 | 78.30 | -2.31% | |
| 79.23 | 80.81 | 79.23 | 80.15 | +0.04% | |
| 82.32 | 82.32 | 80.08 | 80.12 | -2.36% | |
| 81.92 | 82.06 | 81.92 | 82.06 | -0.12% | |
| 82.11 | 82.27 | 82.11 | 82.16 | +0.32% | |
| 81.34 | 81.99 | 81.00 | 81.90 | +3.66% | |
| 77.80 | 79.01 | 77.80 | 79.01 | -0.89% | |
| 79.95 | 80.19 | 79.28 | 79.72 | -1.45% | |
| 80.20 | 81.11 | 80.15 | 80.89 | +1.90% | |
| 80.70 | 80.76 | 78.47 | 79.38 | -3.86% | |
| 82.45 | 82.69 | 82.02 | 82.57 | +1.35% | |
| 81.33 | 81.56 | 80.90 | 81.47 | -0.49% | |
| 82.33 | 82.48 | 80.51 | 81.87 | -2.05% | |
| 84.18 | 84.46 | 83.32 | 83.58 | +0.98% | |
| 82.15 | 82.80 | 82.15 | 82.77 | +0.17% | |
| 82.97 | 82.97 | 82.27 | 82.63 | +1.91% | |
| 81.26 | 81.26 | 80.96 | 81.08 | +1.25% | |
| 79.40 | 80.26 | 79.40 | 80.08 | +1.77% | |
| 79.29 | 79.74 | 78.14 | 78.69 | -0.33% | |
| 79.28 | 79.28 | 78.95 | 78.95 | -2.14% | |
| 79.83 | 80.68 | 79.83 | 80.68 | +2.80% | |
| 77.50 | 78.77 | 77.50 | 78.48 | -0.13% | |
| 79.03 | 79.03 | 78.42 | 78.58 | +1.30% | |
| 78.05 | 78.05 | 77.57 | 77.57 | +3.36% | |
| 73.98 | 75.24 | 73.98 | 75.05 | -1.91% | |
| 76.36 | 76.81 | 76.35 | 76.51 | — |