ProShares MSCI EAFE Dividend Growers ETF (EFAD)

BATS: EFAD · Real-Time Price · USD

45.72

-0.61 (-1.32%)

At close: Nov 6, 2026, 4:00 PM EST

45.72

0.00 (0.00%)

After-hours: Nov 6, 2026, 8:00 PM EST

EFAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	45.56	45.96	45.56	45.72	45.72	-1.32%	3,412
Nov 5, 2026	46.66	46.66	46.33	46.33	46.33	-1.33%	5,470
Nov 4, 2026	46.51	46.96	46.51	46.96	46.95	2.69%	931
Nov 3, 2026	45.84	45.84	45.73	45.73	45.73	-0.95%	314
Nov 2, 2026	46.09	46.62	46.09	46.16	46.16	0.74%	10,683
Oct 30, 2026	45.92	45.92	45.72	45.82	45.82	0.07%	1,574
Oct 29, 2026	45.63	45.79	45.63	45.79	45.79	0.95%	3,737
Oct 28, 2026	45.39	45.39	45.25	45.36	45.36	-0.67%	1,360
Oct 27, 2026	45.68	45.70	45.64	45.67	45.67	0.12%	1,288
Oct 26, 2026	45.69	45.69	45.61	45.61	45.61	-0.01%	1,790
Oct 23, 2026	45.46	45.67	45.46	45.61	45.61	-0.30%	1,677
Oct 22, 2026	45.52	45.75	45.52	45.75	45.75	1.29%	3,869
Oct 21, 2026	45.20	45.22	45.06	45.17	45.17	0.10%	4,284
Oct 20, 2026	44.79	45.12	44.79	45.12	45.12	1.30%	1,250
Oct 19, 2026	44.71	44.71	44.54	44.54	44.54	-0.13%	1,412
Oct 16, 2026	44.71	44.71	44.54	44.60	44.60	0.44%	661
Oct 15, 2026	44.27	44.41	44.24	44.41	44.41	1.68%	1,878
Oct 14, 2026	43.60	43.67	43.49	43.67	43.67	-0.14%	2,975
Oct 13, 2026	43.77	43.78	43.66	43.73	43.73	0.75%	6,365
Oct 12, 2026	43.44	43.44	43.41	43.41	43.41	-	394
Oct 9, 2026	43.42	43.42	43.41	43.41	43.41	0.77%	714
Oct 8, 2026	42.86	43.07	42.84	43.07	43.07	0.43%	1,249
Oct 7, 2026	42.74	42.89	42.74	42.89	42.89	-0.10%	859
Oct 6, 2026	42.92	43.06	42.92	42.93	42.93	0.26%	1,116
Oct 5, 2026	42.67	42.93	42.67	42.82	42.82	-0.35%	3,236
Oct 2, 2026	42.95	43.02	42.95	42.97	42.97	0.51%	1,666
Oct 1, 2026	43.13	43.13	42.66	42.75	42.75	-0.52%	3,274
Sep 30, 2026	43.28	43.28	42.98	42.98	42.98	-0.53%	2,364
Sep 29, 2026	43.10	43.20	43.00	43.20	43.20	-0.55%	894
Sep 28, 2026	43.29	43.48	43.29	43.45	43.44	-0.40%	1,521
Sep 25, 2026	43.42	43.63	43.42	43.62	43.62	0.73%	2,558
Sep 24, 2026	43.29	43.31	43.29	43.31	43.31	-0.13%	787
Sep 23, 2026	43.63	43.63	43.33	43.36	43.36	-1.61%	3,788
Sep 22, 2026	44.15	44.23	44.04	44.23	44.07	0.36%	695
Sep 21, 2026	44.06	44.07	44.06	44.07	43.91	0.92%	251
Sep 18, 2026	43.59	43.67	43.57	43.67	43.51	-0.86%	3,450
Sep 17, 2026	44.05	44.05	44.05	44.05	43.88	1.08%	153
Sep 16, 2026	43.90	43.96	43.47	43.58	43.41	-0.38%	11,885
Sep 15, 2026	43.65	43.75	43.65	43.74	43.58	-0.41%	979
Sep 14, 2026	43.81	44.10	43.81	43.92	43.76	0.37%	6,203
Sep 11, 2026	43.83	43.83	43.76	43.76	43.60	0.38%	1,789
Sep 10, 2026	43.70	43.84	43.57	43.60	43.43	-0.81%	1,199
Sep 9, 2026	44.18	44.18	43.95	43.95	43.79	-1.03%	968
Sep 8, 2026	44.51	44.51	44.41	44.41	44.25	-0.77%	839
Sep 4, 2026	44.74	44.79	44.71	44.76	44.59	-0.57%	649
Sep 3, 2026	45.00	45.07	44.98	45.01	44.85	1.26%	2,898
Sep 2, 2026	44.41	44.45	44.39	44.45	44.29	-0.09%	1,394
Sep 1, 2026	44.50	44.51	44.50	44.50	44.33	-1.05%	1,403
Aug 31, 2026	44.97	44.97	44.90	44.97	44.80	-0.43%	829
Aug 28, 2026	45.41	45.42	45.11	45.16	44.99	-0.18%	2,195