ProShares MSCI EAFE Dividend Growers ETF (EFAD)
BATS: EFAD · Real-Time Price · USD
41.93
+0.27 (0.64%)
At close: Sep 29, 2025, 4:00 PM EDT
41.93
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
EFAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 41.95 | 41.95 | 41.81 | 41.87 | - | 0.50% | 18,797 |
| Sep 26, 2025 | 41.57 | 41.66 | 41.53 | 41.66 | 41.66 | 0.52% | 1,100 |
| Sep 25, 2025 | 41.56 | 41.56 | 41.41 | 41.45 | 41.45 | -1.26% | 5,696 |
| Sep 24, 2025 | 42.17 | 42.17 | 41.96 | 41.97 | 41.97 | -1.43% | 73,693 |
| Sep 23, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.41 | -0.31% | 587 |
| Sep 22, 2025 | 42.55 | 42.72 | 42.55 | 42.72 | 42.54 | 0.45% | 887 |
| Sep 19, 2025 | 42.47 | 42.55 | 42.47 | 42.52 | 42.35 | -0.79% | 2,299 |
| Sep 18, 2025 | 42.80 | 42.89 | 42.80 | 42.86 | 42.68 | 0.52% | 750 |
| Sep 17, 2025 | 42.90 | 43.00 | 42.64 | 42.64 | 42.46 | -0.31% | 2,753 |
| Sep 16, 2025 | 42.74 | 42.82 | 42.66 | 42.77 | 42.60 | 0.08% | 4,102 |
| Sep 15, 2025 | 42.63 | 42.74 | 42.63 | 42.74 | 42.56 | 0.38% | 1,399 |
| Sep 12, 2025 | 42.50 | 42.59 | 42.50 | 42.58 | 42.40 | -0.51% | 949 |
| Sep 11, 2025 | 42.43 | 42.80 | 42.43 | 42.80 | 42.62 | 0.84% | 1,613 |
| Sep 10, 2025 | 42.49 | 42.49 | 42.44 | 42.44 | 42.26 | -0.24% | 4,776 |
| Sep 9, 2025 | 42.58 | 42.58 | 42.48 | 42.54 | 42.37 | -0.43% | 874 |
| Sep 8, 2025 | 42.68 | 42.73 | 42.62 | 42.73 | 42.55 | 0.94% | 5,840 |
| Sep 5, 2025 | 42.48 | 42.52 | 42.31 | 42.33 | 42.15 | 0.72% | 2,392 |
| Sep 4, 2025 | 41.79 | 42.03 | 41.79 | 42.03 | 41.85 | 0.44% | 2,191 |
| Sep 3, 2025 | 41.80 | 41.86 | 41.76 | 41.84 | 41.67 | 0.60% | 7,599 |
| Sep 2, 2025 | 41.67 | 41.70 | 41.59 | 41.59 | 41.42 | -1.14% | 1,481 |
| Aug 29, 2025 | 42.11 | 42.12 | 42.01 | 42.07 | 41.90 | -0.59% | 4,107 |
| Aug 28, 2025 | 42.33 | 42.38 | 42.29 | 42.32 | 42.14 | 0.28% | 5,500 |
| Aug 27, 2025 | 42.07 | 42.23 | 42.07 | 42.20 | 42.03 | 0.11% | 2,985 |
| Aug 26, 2025 | 42.15 | 42.20 | 42.10 | 42.16 | 41.98 | -0.11% | 5,718 |
| Aug 25, 2025 | 42.28 | 42.28 | 42.20 | 42.20 | 42.03 | -1.29% | 632 |
| Aug 22, 2025 | 42.77 | 42.77 | 42.75 | 42.75 | 42.58 | 1.16% | 487 |
| Aug 21, 2025 | 42.35 | 42.36 | 42.26 | 42.26 | 42.09 | -1.05% | 2,884 |
| Aug 20, 2025 | 42.73 | 42.73 | 42.68 | 42.71 | 42.53 | 0.64% | 907 |
| Aug 19, 2025 | 42.60 | 42.60 | 42.44 | 42.44 | 42.26 | -0.17% | 1,676 |
| Aug 18, 2025 | 42.48 | 42.52 | 42.45 | 42.51 | 42.33 | -0.08% | 3,149 |
| Aug 15, 2025 | 42.56 | 42.56 | 42.53 | 42.55 | 42.37 | 0.32% | 833 |
| Aug 14, 2025 | 42.27 | 42.41 | 42.27 | 42.41 | 42.23 | -0.02% | 1,889 |
| Aug 13, 2025 | 42.27 | 42.42 | 42.27 | 42.42 | 42.25 | 0.33% | 1,058 |
| Aug 12, 2025 | 42.00 | 42.29 | 42.00 | 42.28 | 42.11 | 0.68% | 13,244 |
| Aug 11, 2025 | 42.00 | 42.03 | 41.94 | 41.99 | 41.82 | -0.35% | 3,456 |
| Aug 8, 2025 | 41.96 | 42.14 | 41.96 | 42.14 | 41.97 | 0.54% | 222 |
| Aug 7, 2025 | 41.85 | 41.93 | 41.85 | 41.92 | 41.74 | 0.69% | 3,223 |
| Aug 6, 2025 | 41.50 | 41.63 | 41.50 | 41.63 | 41.46 | 0.29% | 4,057 |
| Aug 5, 2025 | 41.47 | 41.56 | 41.40 | 41.51 | 41.34 | 0.24% | 2,247 |
| Aug 4, 2025 | 41.38 | 41.41 | 41.38 | 41.41 | 41.23 | 1.22% | 529 |
| Aug 1, 2025 | 40.76 | 40.91 | 40.76 | 40.91 | 40.74 | 0.38% | 3,770 |
| Jul 31, 2025 | 40.92 | 40.97 | 40.75 | 40.75 | 40.58 | -0.64% | 1,576 |
| Jul 30, 2025 | 41.29 | 41.29 | 41.01 | 41.01 | 40.84 | -1.19% | 2,231 |
| Jul 29, 2025 | 41.61 | 41.61 | 41.51 | 41.51 | 41.34 | -0.48% | 4,028 |
| Jul 28, 2025 | 41.79 | 41.79 | 41.65 | 41.71 | 41.53 | -0.99% | 1,485 |
| Jul 25, 2025 | 42.09 | 42.12 | 42.09 | 42.12 | 41.95 | -0.93% | 1,472 |
| Jul 24, 2025 | 42.50 | 42.63 | 42.50 | 42.52 | 42.34 | -0.82% | 8,648 |
| Jul 23, 2025 | 42.55 | 42.87 | 42.55 | 42.87 | 42.69 | 1.51% | 828 |
| Jul 22, 2025 | 41.98 | 42.25 | 41.98 | 42.23 | 42.06 | 0.21% | 2,797 |
| Jul 21, 2025 | 42.13 | 42.21 | 42.06 | 42.14 | 41.97 | 0.45% | 1,228 |