ProShares MSCI EAFE Dividend Growers ETF (EFAD)

BATS: EFAD · Real-Time Price · USD

45.58

+0.25 (0.56%)

At close: Aug 25, 2026, 4:00 PM EDT

45.50

-0.08 (-0.19%)

After-hours: Aug 25, 2026, 8:00 PM EDT

EFAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	45.51	45.59	45.50	45.59	45.58	0.56%	942
Aug 24, 2026	45.01	45.33	45.01	45.33	45.33	0.42%	1,597
Aug 21, 2026	45.14	45.14	45.12	45.14	45.14	0.74%	1,043
Aug 20, 2026	44.88	44.89	44.79	44.81	44.81	-0.23%	5,340
Aug 19, 2026	44.89	44.98	44.89	44.91	44.91	1.15%	4,577
Aug 18, 2026	44.42	44.54	44.40	44.40	44.40	-0.20%	6,505
Aug 17, 2026	44.57	44.59	44.49	44.49	44.49	-0.57%	3,536
Aug 14, 2026	44.76	44.76	44.74	44.75	44.74	-0.19%	1,146
Aug 13, 2026	44.88	44.88	44.76	44.83	44.83	0.20%	885
Aug 12, 2026	44.82	44.82	44.72	44.74	44.74	-0.37%	2,702
Aug 11, 2026	45.07	45.07	44.87	44.90	44.90	-0.08%	1,814
Aug 10, 2026	45.01	45.04	44.94	44.94	44.94	-0.38%	10,191
Aug 7, 2026	45.02	45.14	45.01	45.11	45.11	1.01%	5,169
Aug 6, 2026	44.59	44.74	44.56	44.66	44.66	0.16%	11,490
Aug 5, 2026	44.77	44.77	44.58	44.59	44.59	0.10%	5,949
Aug 4, 2026	44.34	44.55	44.31	44.55	44.55	1.35%	3,894
Aug 3, 2026	43.96	43.96	43.50	43.96	43.96	0.48%	4,103
Jul 31, 2026	43.48	43.75	43.48	43.75	43.75	-1.16%	2,032
Jul 30, 2026	44.00	44.28	43.97	44.26	44.26	1.03%	6,197
Jul 29, 2026	43.82	44.13	43.71	43.81	43.81	0.13%	4,732
Jul 28, 2026	43.02	43.81	43.02	43.75	43.75	1.37%	6,497
Jul 27, 2026	43.17	43.21	43.09	43.16	43.16	1.29%	2,524
Jul 24, 2026	42.30	42.81	42.30	42.61	42.61	1.02%	4,317
Jul 23, 2026	41.92	42.26	41.92	42.18	42.18	-1.42%	9,227
Jul 22, 2026	42.97	42.97	42.79	42.79	42.79	-0.05%	1,379
Jul 21, 2026	42.39	42.86	42.39	42.81	42.81	0.11%	4,847
Jul 20, 2026	42.92	42.97	42.76	42.76	42.76	-0.88%	2,110
Jul 17, 2026	43.11	43.20	43.05	43.14	43.14	0.07%	3,413
Jul 16, 2026	43.04	43.16	43.04	43.11	43.11	-0.16%	2,612
Jul 15, 2026	42.98	43.29	42.98	43.18	43.18	0.43%	2,908
Jul 14, 2026	43.11	43.16	42.99	42.99	42.99	0.62%	1,744
Jul 13, 2026	42.83	42.94	42.73	42.73	42.73	-0.73%	4,432
Jul 10, 2026	42.90	43.07	42.90	43.05	43.04	0.10%	254
Jul 9, 2026	42.92	43.02	42.90	43.00	43.00	0.09%	2,737
Jul 8, 2026	42.82	42.99	42.57	42.97	42.97	-0.71%	4,803
Jul 7, 2026	43.63	43.63	43.27	43.27	43.27	-0.72%	3,929
Jul 6, 2026	43.38	43.59	43.35	43.59	43.59	0.69%	2,764
Jul 2, 2026	43.16	43.45	43.10	43.29	43.29	1.56%	6,668
Jul 1, 2026	42.84	42.84	42.58	42.62	42.62	-0.51%	2,029
Jun 30, 2026	42.82	42.89	42.80	42.84	42.84	-0.06%	4,430
Jun 29, 2026	42.61	42.88	42.61	42.87	42.87	0.93%	5,872
Jun 26, 2026	42.58	42.58	42.47	42.47	42.47	0.33%	403
Jun 25, 2026	42.56	42.56	42.33	42.33	42.33	0.31%	704
Jun 24, 2026	42.19	42.20	42.19	42.20	42.20	0.74%	828
Jun 23, 2026	41.90	42.39	41.90	42.26	41.89	-0.99%	7,187
Jun 22, 2026	42.65	42.74	42.59	42.68	42.31	-0.44%	2,219
Jun 18, 2026	42.85	42.95	42.85	42.87	42.49	0.71%	2,878
Jun 17, 2026	43.14	43.29	42.57	42.57	42.19	-0.81%	10,871
Jun 16, 2026	42.72	43.05	42.69	42.92	42.54	-0.13%	4,049
Jun 15, 2026	43.23	43.23	42.97	42.97	42.59	0.21%	2,422