ProShares MSCI EAFE Dividend Growers ETF (EFAD)
BATS: EFAD · Real-Time Price · USD
42.33
+0.30 (0.72%)
At close: Sep 5, 2025, 4:00 PM
42.33
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT

EFAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202542.4842.5242.3142.38-0.84%2,065
Sep 4, 202541.7942.0341.7942.0342.030.44%2,191
Sep 3, 202541.8041.8641.7641.8441.840.60%7,599
Sep 2, 202541.6741.7041.5941.5941.59-1.14%1,481
Aug 29, 202542.1142.1242.0142.0742.07-0.59%4,107
Aug 28, 202542.3342.3842.2942.3242.320.28%5,500
Aug 27, 202542.0742.2342.0742.2042.200.11%2,985
Aug 26, 202542.1542.2042.1042.1642.16-0.11%5,718
Aug 25, 202542.2842.2842.2042.2042.20-1.29%632
Aug 22, 202542.7742.7742.7542.7542.751.16%487
Aug 21, 202542.3542.3642.2642.2642.26-1.05%2,884
Aug 20, 202542.7342.7342.6842.7142.710.64%907
Aug 19, 202542.6042.6042.4442.4442.44-0.17%1,676
Aug 18, 202542.4842.5242.4542.5142.51-0.08%3,149
Aug 15, 202542.5642.5642.5342.5542.550.32%833
Aug 14, 202542.2742.4142.2742.4142.41-0.02%1,889
Aug 13, 202542.2742.4242.2742.4242.420.33%1,058
Aug 12, 202542.0042.2942.0042.2842.280.68%13,244
Aug 11, 202542.0042.0341.9441.9941.99-0.35%3,456
Aug 8, 202541.9642.1441.9642.1442.140.54%222
Aug 7, 202541.8541.9341.8541.9241.920.69%3,223
Aug 6, 202541.5041.6341.5041.6341.630.29%4,057
Aug 5, 202541.4741.5641.4041.5141.510.24%2,247
Aug 4, 202541.3841.4141.3841.4141.411.22%529
Aug 1, 202540.7640.9140.7640.9140.910.38%3,770
Jul 31, 202540.9240.9740.7540.7540.75-0.64%1,576
Jul 30, 202541.2941.2941.0141.0141.01-1.19%2,231
Jul 29, 202541.6141.6141.5141.5141.51-0.48%4,028
Jul 28, 202541.7941.7941.6541.7141.71-0.99%1,485
Jul 25, 202542.0942.1242.0942.1242.12-0.93%1,472
Jul 24, 202542.5042.6342.5042.5242.52-0.82%8,648
Jul 23, 202542.5542.8742.5542.8742.871.51%828
Jul 22, 202541.9842.2541.9842.2342.230.21%2,797
Jul 21, 202542.1342.2142.0642.1442.140.45%1,228
Jul 18, 202542.1442.1441.9541.9541.95-0.10%444
Jul 17, 202541.9942.0641.9441.9941.990.16%8,488
Jul 16, 202541.7341.9541.6541.9341.930.33%4,063
Jul 15, 202541.8541.8541.7841.7941.79-0.76%2,252
Jul 14, 202542.0242.1442.0242.1142.11-0.05%4,898
Jul 11, 202542.1842.1942.1342.1342.13-0.98%3,650
Jul 10, 202542.5542.5542.5542.5542.55-0.14%204
Jul 9, 202542.3942.6142.3942.6142.610.42%9,606
Jul 8, 202542.2142.4342.2142.4342.430.69%1,851
Jul 7, 202542.3242.3242.1442.1442.14-1.44%2,148
Jul 3, 202542.7842.8342.6842.7542.75-0.02%25,968
Jul 2, 202542.5542.8142.5542.7642.76-0.31%1,540
Jul 1, 202542.7542.9042.7542.9042.90-0.07%2,220
Jun 30, 202542.8742.9242.7842.9242.920.17%4,565
Jun 27, 202542.8242.8542.7642.8542.850.53%1,431
Jun 26, 202542.5942.6342.4842.6342.631.19%1,100