ProShares Ultra MSCI EAFE (EFO)
NYSEARCA: EFO · Real-Time Price · USD
47.85
-0.93 (-1.90%)
At close: Mar 28, 2025, 9:33 AM
44.54
-3.31 (-6.93%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
EFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.31 | 48.31 | 47.85 | 47.85 | 47.85 | -1.90% | 502 |
| Mar 27, 2025 | 48.96 | 48.96 | 48.78 | 48.78 | 48.78 | 0.27% | 715 |
| Mar 26, 2025 | 49.10 | 49.31 | 48.65 | 48.65 | 48.65 | -2.74% | 575 |
| Mar 25, 2025 | 50.17 | 50.17 | 50.03 | 50.03 | 49.89 | 1.14% | 2,479 |
| Mar 24, 2025 | 49.35 | 49.71 | 49.35 | 49.46 | 49.32 | -0.10% | 2,063 |
| Mar 21, 2025 | 49.47 | 49.51 | 49.46 | 49.51 | 49.37 | -1.40% | 884 |
| Mar 20, 2025 | 49.76 | 50.21 | 49.76 | 50.21 | 50.07 | -1.60% | 3,403 |
| Mar 19, 2025 | 50.42 | 51.13 | 50.42 | 51.03 | 50.89 | 0.61% | 2,592 |
| Mar 18, 2025 | 50.40 | 50.72 | 50.25 | 50.72 | 50.58 | -0.03% | 1,632 |
| Mar 17, 2025 | 49.98 | 50.78 | 49.93 | 50.74 | 50.60 | 2.23% | 9,009 |
| Mar 14, 2025 | 48.93 | 49.64 | 48.93 | 49.64 | 49.50 | 3.64% | 4,562 |
| Mar 13, 2025 | 47.96 | 48.13 | 47.89 | 47.89 | 47.76 | -1.40% | 342 |
| Mar 12, 2025 | 48.56 | 48.58 | 48.48 | 48.57 | 48.44 | 1.26% | 23,627 |
| Mar 11, 2025 | 47.87 | 47.97 | 47.30 | 47.97 | 47.83 | -0.57% | 1,765 |
| Mar 10, 2025 | 49.10 | 49.21 | 48.24 | 48.24 | 48.11 | -4.87% | 2,277 |
| Mar 7, 2025 | 49.78 | 50.71 | 49.70 | 50.71 | 50.57 | 2.04% | 1,483 |
| Mar 6, 2025 | 50.24 | 50.67 | 49.68 | 49.70 | 49.56 | -1.92% | 3,405 |
| Mar 5, 2025 | 49.94 | 50.67 | 49.85 | 50.67 | 50.53 | 4.63% | 2,970 |
| Mar 4, 2025 | 47.64 | 48.97 | 46.92 | 48.43 | 48.29 | 0.27% | 3,473 |
| Mar 3, 2025 | 48.98 | 49.38 | 48.29 | 48.29 | 48.16 | 2.12% | 6,706 |
| Feb 28, 2025 | 47.01 | 47.38 | 46.76 | 47.29 | 47.16 | 0.22% | 10,218 |
| Feb 27, 2025 | 47.94 | 47.94 | 47.19 | 47.19 | 47.06 | -2.27% | 2,422 |
| Feb 26, 2025 | 48.64 | 48.96 | 48.13 | 48.29 | 48.15 | 0.26% | 2,237 |
| Feb 25, 2025 | 47.94 | 48.49 | 47.83 | 48.16 | 48.02 | 1.67% | 24,313 |
| Feb 24, 2025 | 47.31 | 47.84 | 47.31 | 47.37 | 47.24 | -0.02% | 1,693 |
| Feb 21, 2025 | 47.80 | 47.80 | 47.38 | 47.38 | 47.25 | -1.27% | 3,267 |
| Feb 20, 2025 | 47.76 | 47.99 | 47.76 | 47.99 | 47.85 | 0.89% | 433 |
| Feb 19, 2025 | 47.63 | 47.63 | 47.40 | 47.57 | 47.43 | -1.94% | 3,368 |
| Feb 18, 2025 | 48.44 | 48.53 | 48.44 | 48.51 | 48.37 | 1.27% | 1,072 |
| Feb 14, 2025 | 48.07 | 48.07 | 47.85 | 47.90 | 47.77 | 0.06% | 1,303 |
| Feb 13, 2025 | 47.37 | 47.87 | 47.28 | 47.87 | 47.74 | 2.56% | 8,256 |
| Feb 12, 2025 | 45.65 | 46.68 | 45.65 | 46.68 | 46.55 | 0.81% | 583 |
| Feb 11, 2025 | 45.87 | 46.45 | 45.87 | 46.30 | 46.17 | 0.98% | 686 |
| Feb 10, 2025 | 45.58 | 45.85 | 45.58 | 45.85 | 45.73 | 1.13% | 1,609 |
| Feb 7, 2025 | 46.07 | 46.07 | 45.34 | 45.34 | 45.21 | -1.86% | 707 |
| Feb 6, 2025 | 46.09 | 46.20 | 46.09 | 46.20 | 46.07 | 0.86% | 529 |
| Feb 5, 2025 | 45.46 | 45.81 | 45.46 | 45.81 | 45.68 | 2.00% | 167 |
| Feb 4, 2025 | 44.90 | 44.91 | 44.90 | 44.91 | 44.78 | 2.57% | 368 |
| Feb 3, 2025 | 42.97 | 44.32 | 42.97 | 43.78 | 43.66 | -2.91% | 8,937 |
| Jan 31, 2025 | 45.59 | 45.77 | 44.87 | 45.09 | 44.96 | -1.49% | 5,622 |
| Jan 30, 2025 | 45.87 | 46.08 | 45.69 | 45.77 | 45.65 | 2.00% | 2,852 |
| Jan 29, 2025 | 44.90 | 44.90 | 44.87 | 44.87 | 44.75 | -0.05% | 181 |
| Jan 28, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.77 | -0.18% | 107 |
| Jan 27, 2025 | 44.75 | 44.98 | 44.75 | 44.98 | 44.85 | - | 1,453 |
| Jan 24, 2025 | 44.93 | 45.07 | 44.93 | 44.98 | 44.85 | 1.09% | 499 |
| Jan 23, 2025 | 43.91 | 44.50 | 43.91 | 44.50 | 44.37 | 1.49% | 1,094 |
| Jan 22, 2025 | 44.21 | 44.21 | 43.80 | 43.84 | 43.72 | -0.40% | 3,069 |
| Jan 21, 2025 | 43.82 | 44.02 | 43.82 | 44.02 | 43.90 | 4.02% | 513 |
| Jan 17, 2025 | 42.50 | 42.50 | 42.32 | 42.32 | 42.20 | 0.75% | 3,446 |
| Jan 16, 2025 | 41.82 | 42.03 | 41.82 | 42.01 | 41.89 | 0.95% | 491 |