ProShares MSCI EAFE Dividend Growers ETF (EFAD)

EFAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.04	42.22	41.93	41.93	41.93	-1.67%	361
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
Jan 13, 2026	42.45	42.45	42.17	42.20	42.20	-1.06%	7,430
Jan 12, 2026	42.52	42.65	42.52	42.65	42.65	0.47%	31,558
Jan 9, 2026	42.32	42.49	42.32	42.45	42.45	0.50%	3,703
Jan 8, 2026	42.15	42.27	42.15	42.24	42.24	-	6,240
Jan 7, 2026	42.38	42.38	42.09	42.24	42.24	0.26%	2,422
Jan 6, 2026	42.03	42.17	42.03	42.13	42.13	0.25%	6,915
Jan 5, 2026	41.62	42.04	41.62	42.03	42.03	0.70%	25,141
Jan 2, 2026	41.73	41.74	41.64	41.74	41.74	0.12%	1,840
Dec 31, 2025	41.68	41.71	41.62	41.69	41.69	-0.30%	4,452
Dec 30, 2025	41.89	42.05	41.79	41.82	41.82	-0.18%	8,899
Dec 29, 2025	41.91	41.91	41.71	41.89	41.89	-0.04%	2,695
Dec 26, 2025	41.93	41.93	41.88	41.91	41.91	0.11%	1,182
Dec 24, 2025	41.84	41.88	41.84	41.86	41.86	-1.32%	7,126
Dec 23, 2025	42.48	42.48	42.32	42.42	41.88	0.76%	5,556
Dec 22, 2025	41.98	42.10	41.96	42.10	41.56	-0.01%	2,511

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.