ProShares MSCI EAFE Dividend Growers ETF (EFAD)
BATS: EFAD · Real-Time Price · USD
39.04
-0.16 (-0.40%)
At close: Mar 28, 2025, 1:32 PM
39.03
-0.01 (-0.03%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EFAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.12 | 39.12 | 39.01 | 39.04 | 39.04 | -0.40% | 921 |
| Mar 27, 2025 | 39.21 | 39.21 | 39.15 | 39.19 | 39.19 | 0.44% | 11,527 |
| Mar 26, 2025 | 39.24 | 39.24 | 38.97 | 39.02 | 39.02 | -1.14% | 2,914 |
| Mar 25, 2025 | 39.55 | 39.55 | 39.42 | 39.47 | 39.44 | 0.49% | 3,049 |
| Mar 24, 2025 | 39.34 | 39.36 | 39.23 | 39.28 | 39.25 | -0.23% | 1,746 |
| Mar 21, 2025 | 39.26 | 39.37 | 39.26 | 39.37 | 39.34 | -0.74% | 4,750 |
| Mar 20, 2025 | 39.57 | 39.66 | 39.57 | 39.66 | 39.63 | -0.46% | 6,080 |
| Mar 19, 2025 | 39.70 | 39.91 | 39.70 | 39.84 | 39.82 | 0.21% | 3,522 |
| Mar 18, 2025 | 39.66 | 39.80 | 39.65 | 39.76 | 39.73 | -0.10% | 4,193 |
| Mar 17, 2025 | 39.76 | 39.87 | 39.76 | 39.80 | 39.77 | 0.65% | 1,001 |
| Mar 14, 2025 | 39.44 | 39.54 | 39.44 | 39.54 | 39.52 | 0.92% | 324 |
| Mar 13, 2025 | 39.20 | 39.20 | 39.11 | 39.18 | 39.15 | -0.55% | 3,882 |
| Mar 12, 2025 | 39.37 | 39.44 | 39.23 | 39.40 | 39.37 | 0.66% | 2,184 |
| Mar 11, 2025 | 39.35 | 39.43 | 39.06 | 39.14 | 39.11 | -0.46% | 3,451 |
| Mar 10, 2025 | 39.46 | 39.48 | 39.21 | 39.32 | 39.29 | -1.46% | 4,883 |
| Mar 7, 2025 | 39.64 | 39.90 | 39.51 | 39.90 | 39.87 | 0.84% | 10,843 |
| Mar 6, 2025 | 39.54 | 39.72 | 39.51 | 39.57 | 39.54 | -0.78% | 27,254 |
| Mar 5, 2025 | 39.54 | 39.88 | 39.54 | 39.88 | 39.85 | 1.80% | 11,694 |
| Mar 4, 2025 | 38.89 | 39.44 | 38.74 | 39.17 | 39.15 | 0.61% | 5,695 |
| Mar 3, 2025 | 39.16 | 39.22 | 38.80 | 38.94 | 38.91 | 0.69% | 6,193 |
| Feb 28, 2025 | 38.62 | 38.67 | 38.41 | 38.67 | 38.64 | 0.08% | 3,219 |
| Feb 27, 2025 | 38.88 | 38.89 | 38.64 | 38.64 | 38.61 | -1.57% | 4,487 |
| Feb 26, 2025 | 39.35 | 39.51 | 39.24 | 39.26 | 39.23 | -0.18% | 6,116 |
| Feb 25, 2025 | 39.27 | 39.34 | 39.16 | 39.33 | 39.30 | 1.10% | 4,355 |
| Feb 24, 2025 | 38.88 | 39.02 | 38.88 | 38.90 | 38.87 | 0.14% | 2,305 |
| Feb 21, 2025 | 38.99 | 38.99 | 38.79 | 38.84 | 38.81 | -0.17% | 5,080 |
| Feb 20, 2025 | 38.75 | 38.91 | 38.72 | 38.91 | 38.88 | 0.49% | 7,626 |
| Feb 19, 2025 | 38.69 | 38.74 | 38.63 | 38.72 | 38.69 | -0.74% | 5,965 |
| Feb 18, 2025 | 39.08 | 39.08 | 38.95 | 39.01 | 38.98 | 0.05% | 6,513 |
| Feb 14, 2025 | 39.13 | 39.13 | 38.98 | 38.99 | 38.96 | -0.02% | 7,446 |
| Feb 13, 2025 | 38.69 | 39.00 | 38.69 | 39.00 | 38.97 | 1.61% | 1,333 |
| Feb 12, 2025 | 38.06 | 38.38 | 38.06 | 38.38 | 38.35 | 0.07% | 2,647 |
| Feb 11, 2025 | 38.14 | 38.35 | 38.14 | 38.35 | 38.33 | 0.33% | 7,930 |
| Feb 10, 2025 | 38.22 | 38.26 | 38.17 | 38.23 | 38.20 | 0.42% | 8,022 |
| Feb 7, 2025 | 38.27 | 38.27 | 38.06 | 38.07 | 38.04 | -1.03% | 1,282 |
| Feb 6, 2025 | 38.46 | 38.50 | 38.42 | 38.46 | 38.44 | -0.15% | 1,965 |
| Feb 5, 2025 | 38.33 | 38.52 | 38.33 | 38.52 | 38.49 | 0.92% | 7,060 |
| Feb 4, 2025 | 38.00 | 38.20 | 37.99 | 38.17 | 38.14 | 0.86% | 2,997 |
| Feb 3, 2025 | 37.64 | 37.96 | 37.64 | 37.84 | 37.82 | -1.14% | 5,608 |
| Jan 31, 2025 | 38.51 | 38.64 | 38.28 | 38.28 | 38.25 | -0.92% | 7,556 |
| Jan 30, 2025 | 38.65 | 38.76 | 38.58 | 38.64 | 38.61 | 1.03% | 93,971 |
| Jan 29, 2025 | 38.32 | 38.34 | 38.19 | 38.24 | 38.21 | -0.15% | 4,997 |
| Jan 28, 2025 | 38.23 | 38.30 | 38.10 | 38.30 | 38.27 | 0.19% | 2,268 |
| Jan 27, 2025 | 38.06 | 38.22 | 38.04 | 38.22 | 38.20 | 0.75% | 7,644 |
| Jan 24, 2025 | 37.85 | 37.97 | 37.85 | 37.94 | 37.91 | 0.49% | 5,390 |
| Jan 23, 2025 | 37.56 | 37.76 | 37.55 | 37.75 | 37.73 | 0.50% | 4,279 |
| Jan 22, 2025 | 37.66 | 37.68 | 37.57 | 37.57 | 37.54 | -0.18% | 3,771 |
| Jan 21, 2025 | 37.40 | 37.64 | 37.39 | 37.64 | 37.61 | 1.82% | 2,621 |
| Jan 17, 2025 | 37.06 | 37.10 | 36.94 | 36.96 | 36.94 | 0.37% | 1,696 |
| Jan 16, 2025 | 36.66 | 36.99 | 36.66 | 36.83 | 36.80 | 0.22% | 2,447 |