UK markets closed

ProShares UltraShort MSCI EAFE (EFU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.75-0.15 (-1.88%)
At close: 02:53PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247.767.757.707.757.755,366
02 May 20247.958.037.907.907.903,100
01 May 20248.198.247.958.118.116,600
30 Apr 20247.928.077.918.078.071,400
29 Apr 20247.907.907.877.877.87600
26 Apr 20248.058.057.937.947.94800
25 Apr 20248.258.258.058.068.062,200
24 Apr 20248.048.047.947.947.941,900
23 Apr 20247.988.007.947.947.941,700
22 Apr 20248.208.208.138.138.13800
19 Apr 20248.308.378.278.328.3221,200
18 Apr 20248.298.338.238.328.3214,500
17 Apr 20248.198.318.198.268.263,400
16 Apr 20248.258.328.258.278.2719,300
15 Apr 20247.908.127.878.118.118,400
12 Apr 20248.018.088.018.078.077,800
11 Apr 20247.857.917.797.807.803,500
10 Apr 20247.957.957.807.937.934,100
09 Apr 20247.597.687.597.647.64500
08 Apr 20247.627.657.617.647.645,100
05 Apr 20247.787.797.717.717.71700
04 Apr 20247.527.747.517.747.749,300
03 Apr 20247.727.727.637.637.63400
02 Apr 20247.757.767.717.727.727,000
01 Apr 20247.627.627.617.617.6111,800
28 Mar 20247.527.547.527.547.541,200
27 Mar 20247.507.507.507.507.50100
26 Mar 20247.587.587.587.587.58100
25 Mar 20247.717.717.607.607.60900
22 Mar 20247.567.567.567.567.56100
21 Mar 20247.537.537.537.537.53200
20 Mar 20247.687.707.517.537.5361,200
20 Mar 20240.061 Dividend
19 Mar 20247.787.787.757.757.693,600
18 Mar 20247.777.797.777.787.724,200
15 Mar 20247.747.767.747.767.701,000
14 Mar 20247.667.787.667.787.721,400
13 Mar 20247.657.677.657.657.597,400
12 Mar 20247.677.677.677.677.61400
11 Mar 20247.797.807.797.797.73300
08 Mar 20247.617.707.597.707.643,000
07 Mar 20247.657.687.647.687.623,100
06 Mar 20247.847.867.817.837.7711,400
05 Mar 20247.988.067.988.027.962,500
04 Mar 20247.997.997.957.987.923,200
01 Mar 20248.108.107.857.867.804,200
29 Feb 20248.078.178.058.178.111,300
28 Feb 20248.138.158.138.158.09200
27 Feb 20248.058.078.058.068.00500
26 Feb 20248.048.078.048.078.0134,400
23 Feb 20248.068.068.038.068.002,800
22 Feb 20248.118.118.078.078.01300
21 Feb 20248.298.298.228.238.1720,300
20 Feb 20248.288.288.288.288.21400
16 Feb 20248.348.348.348.348.272,300
15 Feb 20248.438.438.358.378.301,300
14 Feb 20248.588.618.548.548.476,000
13 Feb 20248.768.788.748.758.6852,700
12 Feb 20248.508.508.458.478.402,500
09 Feb 20248.608.608.528.528.45400
08 Feb 20248.588.608.568.578.509,900
07 Feb 20248.538.538.518.528.456,800
06 Feb 20248.628.628.518.518.441,000
05 Feb 20248.688.688.618.618.54900
02 Feb 20248.518.538.518.538.462,600
01 Feb 20248.498.528.398.398.3210,400
31 Jan 20248.378.568.378.568.49700
30 Jan 20248.478.478.478.478.40100
29 Jan 20248.558.578.438.438.362,200
26 Jan 20248.508.538.508.538.46200
25 Jan 20248.668.698.628.628.553,900
24 Jan 20248.608.658.608.658.58700
23 Jan 20248.908.908.818.818.74800
22 Jan 20248.708.748.708.748.671,100
19 Jan 20248.818.818.818.818.742,500
18 Jan 20248.938.938.868.898.826,400
17 Jan 20249.039.078.988.988.911,700
16 Jan 20248.728.838.728.838.76500
12 Jan 20248.508.558.448.528.4512,800
11 Jan 20248.558.748.538.608.533,800
10 Jan 20248.598.598.598.598.52100
09 Jan 20248.708.708.708.708.632,500
08 Jan 20248.608.608.558.558.484,700
05 Jan 20248.758.758.608.738.664,300
04 Jan 20248.788.788.708.738.666,600
03 Jan 20248.848.848.778.778.708,400
02 Jan 20248.668.668.618.658.585,800
29 Dec 20238.488.498.458.468.397,500
28 Dec 20238.478.478.478.478.40100
27 Dec 20238.508.518.428.438.3615,600
26 Dec 20238.558.558.508.518.443,100
22 Dec 20238.588.638.568.588.512,000
21 Dec 20238.718.728.618.618.543,800
20 Dec 20238.728.898.658.888.8110,800
20 Dec 20230.124 Dividend
19 Dec 20238.908.908.828.868.673,100
18 Dec 20238.989.028.988.998.793,500
15 Dec 20238.969.028.929.028.825,700
14 Dec 20238.868.918.798.868.6718,100
13 Dec 20239.209.328.978.978.7724,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...