ProShares MSCI EAFE Dividend Growers ETF (EFAD)
BATS: EFAD · Real-Time Price · USD
44.41
+0.74 (1.68%)
At close: Oct 15, 2026, 4:00 PM EDT
44.31
-0.10 (-0.21%)
After-hours: Oct 15, 2026, 8:00 PM EDT
EFAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 44.27 | 44.41 | 44.24 | 44.41 | 44.41 | 1.69% | 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 |
| Aug 27, 2026 | 45.13 | 45.28 | 45.13 | 45.24 | 45.08 | -0.07% | 5,385 |
| Aug 26, 2026 | 45.45 | 45.45 | 45.25 | 45.28 | 45.11 | -0.68% | 994 |
| Aug 25, 2026 | 45.51 | 45.59 | 45.50 | 45.59 | 45.42 | 0.56% | 942 |
| Aug 24, 2026 | 45.01 | 45.33 | 45.01 | 45.33 | 45.16 | 0.42% | 1,597 |
| Aug 21, 2026 | 45.14 | 45.14 | 45.12 | 45.14 | 44.97 | 0.74% | 1,043 |
| Aug 20, 2026 | 44.88 | 44.89 | 44.79 | 44.81 | 44.65 | -0.23% | 5,340 |
| Aug 19, 2026 | 44.89 | 44.98 | 44.89 | 44.91 | 44.75 | 1.15% | 4,577 |
| Aug 18, 2026 | 44.42 | 44.54 | 44.40 | 44.40 | 44.24 | -0.20% | 6,505 |
| Aug 17, 2026 | 44.57 | 44.59 | 44.49 | 44.49 | 44.33 | -0.57% | 3,536 |
| Aug 14, 2026 | 44.76 | 44.76 | 44.74 | 44.75 | 44.58 | -0.19% | 1,146 |
| Aug 13, 2026 | 44.88 | 44.88 | 44.76 | 44.83 | 44.67 | 0.20% | 885 |
| Aug 12, 2026 | 44.82 | 44.82 | 44.72 | 44.74 | 44.57 | -0.37% | 2,702 |
| Aug 11, 2026 | 45.07 | 45.07 | 44.87 | 44.90 | 44.74 | -0.08% | 1,814 |
| Aug 10, 2026 | 45.01 | 45.04 | 44.94 | 44.94 | 44.77 | -0.38% | 10,191 |
| Aug 7, 2026 | 45.02 | 45.14 | 45.01 | 45.11 | 44.95 | 1.01% | 5,169 |
| Aug 6, 2026 | 44.59 | 44.74 | 44.56 | 44.66 | 44.50 | 0.16% | 11,490 |