ProShares MSCI EAFE Dividend Growers ETF (EFAD)

EFAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	40.47	40.47	39.90	39.90	-	-1.21%	4,720
Mar 25, 2026	40.56	40.62	40.38	40.39	40.39	1.00%	7,875
Mar 24, 2026	40.25	40.25	39.78	39.99	39.99	-0.91%	2,088
Mar 23, 2026	40.69	40.69	40.36	40.36	40.36	1.79%	4,221
Mar 20, 2026	39.91	39.99	39.65	39.65	39.65	-2.71%	602
Mar 19, 2026	40.14	40.90	40.14	40.75	40.75	0.25%	5,542
Mar 18, 2026	41.30	41.30	40.64	40.65	40.65	-2.07%	5,037
Mar 17, 2026	41.74	41.74	41.51	41.51	41.51	0.12%	1,009
Mar 16, 2026	41.35	41.47	41.23	41.46	41.46	1.64%	4,131
Mar 13, 2026	41.31	41.37	40.79	40.79	40.79	-1.04%	1,973
Mar 12, 2026	41.54	41.54	41.22	41.22	41.22	-0.89%	3,561
Mar 11, 2026	41.72	41.84	41.49	41.59	41.59	-1.16%	3,723
Mar 10, 2026	42.19	42.61	42.07	42.08	42.08	-0.10%	5,713
Mar 9, 2026	41.43	42.12	41.24	42.12	42.12	0.72%	1,858
Mar 6, 2026	41.50	41.84	41.40	41.82	41.82	-0.38%	6,226
Mar 5, 2026	42.15	42.30	41.84	41.98	41.98	-1.55%	4,343
Mar 4, 2026	42.37	42.70	42.37	42.64	42.64	1.30%	6,023
Mar 3, 2026	41.68	42.20	41.30	42.10	42.09	-2.57%	10,389
Mar 2, 2026	43.17	43.34	43.07	43.21	43.20	-1.95%	8,285
Feb 27, 2026	44.03	44.14	44.01	44.06	44.06	0.67%	6,078
Feb 26, 2026	43.82	43.84	43.60	43.77	43.77	0.37%	8,225
Feb 25, 2026	43.29	43.68	43.29	43.61	43.61	0.81%	3,413
Feb 24, 2026	43.20	43.41	43.20	43.26	43.26	0.32%	9,650
Feb 23, 2026	43.22	43.23	43.01	43.12	43.12	-0.53%	7,071
Feb 20, 2026	43.17	43.37	43.00	43.35	43.35	0.60%	10,339
Feb 19, 2026	43.13	43.15	42.97	43.09	43.09	0.03%	16,195
Feb 18, 2026	43.17	43.24	43.08	43.08	43.08	-	3,801
Feb 17, 2026	43.15	43.15	42.90	43.08	43.08	-0.35%	5,526
Feb 13, 2026	43.08	43.31	43.08	43.23	43.23	0.44%	4,902
Feb 12, 2026	43.31	43.31	42.95	43.04	43.04	-1.10%	3,765
Feb 11, 2026	43.33	43.55	43.29	43.52	43.52	0.34%	6,330
Feb 10, 2026	43.40	43.46	43.37	43.37	43.37	0.75%	2,641
Feb 9, 2026	42.87	43.07	42.78	43.05	43.05	1.11%	6,246
Feb 6, 2026	42.38	42.58	42.27	42.58	42.58	1.50%	5,747
Feb 5, 2026	42.06	42.14	41.94	41.94	41.94	-0.63%	5,450
Feb 4, 2026	42.25	42.45	42.14	42.21	42.21	0.37%	5,779
Feb 3, 2026	42.41	42.41	41.86	42.06	42.06	-0.91%	12,295
Feb 2, 2026	42.41	42.50	42.23	42.44	42.44	-0.04%	8,534
Jan 30, 2026	42.73	42.73	42.44	42.46	42.46	-0.91%	4,162
Jan 29, 2026	42.74	42.85	42.46	42.85	42.85	0.11%	2,276
Jan 28, 2026	42.91	42.91	42.73	42.80	42.80	-1.08%	1,068
Jan 27, 2026	43.08	43.29	43.08	43.27	43.27	1.37%	1,909
Jan 26, 2026	42.79	42.81	42.66	42.69	42.69	0.69%	2,208
Jan 23, 2026	41.76	42.40	41.76	42.40	42.40	0.39%	29,379
Jan 22, 2026	42.08	42.29	42.08	42.23	42.23	0.68%	5,914
Jan 21, 2026	41.81	42.01	41.61	41.95	41.95	0.52%	8,859
Jan 20, 2026	41.78	41.94	41.73	41.73	41.73	-1.22%	3,592
Jan 16, 2026	42.38	42.38	42.25	42.25	42.25	-0.03%	4,722
Jan 15, 2026	42.37	42.37	42.26	42.26	42.26	-0.06%	12,959
Jan 14, 2026	42.34	42.38	42.23	42.28	42.28	0.20%	6,439

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.