ProShares MSCI EAFE Dividend Growers ETF (EFAD)
BATS: EFAD · Real-Time Price · USD
43.11
-0.07 (-0.16%)
At close: Jul 16, 2026, 4:00 PM EDT
43.11
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
EFAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 43.04 | 43.16 | 43.04 | 43.16 | - | -0.05% | 738 |
| 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 |
| Jun 12, 2026 | 42.71 | 42.88 | 42.71 | 42.88 | 42.50 | -0.66% | 762 |
| Jun 11, 2026 | 42.54 | 43.17 | 42.33 | 43.17 | 42.78 | 2.07% | 2,784 |
| Jun 10, 2026 | 42.63 | 42.63 | 42.29 | 42.29 | 41.92 | -0.96% | 4,276 |
| Jun 9, 2026 | 42.70 | 42.73 | 42.38 | 42.70 | 42.32 | 1.03% | 3,429 |
| Jun 8, 2026 | 42.31 | 42.33 | 42.24 | 42.26 | 41.89 | -0.13% | 792 |
| Jun 5, 2026 | 42.69 | 42.78 | 42.21 | 42.32 | 41.95 | -1.53% | 2,174 |
| Jun 4, 2026 | 43.07 | 43.08 | 42.98 | 42.98 | 42.60 | 1.20% | 1,067 |
| Jun 3, 2026 | 42.47 | 42.47 | 42.47 | 42.47 | 42.09 | -0.94% | 364 |
| Jun 2, 2026 | 42.88 | 42.88 | 42.74 | 42.87 | 42.49 | -0.29% | 6,703 |
| Jun 1, 2026 | 42.80 | 43.07 | 42.78 | 43.00 | 42.62 | -0.40% | 12,674 |
| May 29, 2026 | 43.15 | 43.30 | 43.15 | 43.17 | 42.79 | 0.72% | 2,696 |
| May 28, 2026 | 42.69 | 42.90 | 42.69 | 42.86 | 42.48 | 0.28% | 1,854 |
| May 27, 2026 | 42.48 | 42.81 | 42.48 | 42.74 | 42.36 | -0.04% | 3,927 |
| May 26, 2026 | 42.70 | 42.76 | 42.66 | 42.76 | 42.38 | 0.54% | 1,361 |
| May 22, 2026 | 42.52 | 42.52 | 42.52 | 42.52 | 42.15 | -0.48% | 930 |
| May 21, 2026 | 42.10 | 42.74 | 42.10 | 42.73 | 42.35 | 0.21% | 1,045 |
| May 20, 2026 | 42.49 | 42.64 | 42.49 | 42.64 | 42.26 | 1.20% | 1,484 |
| May 19, 2026 | 41.92 | 42.32 | 41.92 | 42.13 | 41.76 | -0.37% | 2,369 |
| May 18, 2026 | 42.10 | 42.29 | 42.10 | 42.29 | 41.92 | 1.50% | 1,871 |
| May 15, 2026 | 41.64 | 41.67 | 41.64 | 41.67 | 41.30 | -1.27% | 1,208 |
| May 14, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 41.83 | -0.25% | 412 |
| May 13, 2026 | 42.18 | 42.31 | 42.18 | 42.31 | 41.94 | -0.25% | 824 |
| May 12, 2026 | 42.09 | 42.41 | 42.09 | 42.41 | 42.04 | -0.66% | 2,377 |
| May 11, 2026 | 42.77 | 42.82 | 42.65 | 42.70 | 42.32 | -0.31% | 7,609 |
| May 8, 2026 | 42.76 | 42.89 | 42.71 | 42.83 | 42.45 | 0.79% | 1,835 |
| May 7, 2026 | 42.69 | 42.69 | 42.50 | 42.50 | 42.12 | -1.47% | 1,427 |
| May 6, 2026 | 43.05 | 43.13 | 43.01 | 43.13 | 42.75 | 1.74% | 828 |
| May 5, 2026 | 42.19 | 42.40 | 42.18 | 42.39 | 42.02 | 0.83% | 2,183 |