ProShares Ultra MSCI EAFE (EFO)
NYSEARCA: EFO · Real-Time Price · USD
41.69
+0.40 (0.96%)
At close: Dec 20, 2024, 2:42 PM
41.11
-0.58 (-1.39%)
After-hours: Dec 20, 2024, 8:00 PM EST
EFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 40.84 | 41.69 | 40.84 | 41.11 | 41.11 | -0.44% | 1,722 |
| Dec 19, 2024 | 41.47 | 41.47 | 41.30 | 41.30 | 41.30 | -0.81% | 290 |
| Dec 18, 2024 | 43.74 | 43.75 | 41.61 | 41.63 | 41.63 | -4.65% | 4,351 |
| Dec 17, 2024 | 43.69 | 43.83 | 43.59 | 43.66 | 43.66 | -0.47% | 1,715 |
| Dec 16, 2024 | 43.71 | 43.98 | 43.69 | 43.87 | 43.87 | -0.64% | 9,523 |
| Dec 13, 2024 | 44.02 | 44.15 | 44.02 | 44.15 | 44.15 | -0.57% | 525 |
| Dec 12, 2024 | 44.50 | 44.50 | 44.40 | 44.40 | 44.40 | -1.72% | 283 |
| Dec 11, 2024 | 45.18 | 45.32 | 45.18 | 45.18 | 45.18 | 1.07% | 1,035 |
| Dec 10, 2024 | 44.80 | 44.80 | 44.70 | 44.70 | 44.70 | -1.81% | 709 |
| Dec 9, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.23% | 184 |
| Dec 6, 2024 | 45.60 | 45.63 | 45.60 | 45.63 | 45.63 | 0.05% | 3,537 |
| Dec 5, 2024 | 45.74 | 45.74 | 45.61 | 45.61 | 45.61 | 1.22% | 469 |
| Dec 4, 2024 | 45.10 | 45.10 | 45.06 | 45.06 | 45.06 | -0.18% | 3,732 |
| Dec 3, 2024 | 45.30 | 45.30 | 45.14 | 45.14 | 45.14 | 1.14% | 559 |
| Dec 2, 2024 | 44.36 | 44.70 | 43.96 | 44.63 | 44.63 | 0.61% | 2,609 |
| Nov 29, 2024 | 43.76 | 44.36 | 43.76 | 44.36 | 44.36 | 2.61% | 625 |
| Nov 27, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 1.03% | 32 |
| Nov 26, 2024 | 42.78 | 42.79 | 42.78 | 42.79 | 42.79 | -1.19% | 288 |
| Nov 25, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 1.06% | 249 |
| Nov 22, 2024 | 42.60 | 42.85 | 42.60 | 42.85 | 42.85 | 0.63% | 504 |
| Nov 21, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.22% | 9 |
| Nov 20, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | -0.84% | 148 |
| Nov 19, 2024 | 42.63 | 42.85 | 41.96 | 42.85 | 42.85 | -0.08% | 745 |
| Nov 18, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 0.96% | 215 |
| Nov 15, 2024 | 42.26 | 42.53 | 42.26 | 42.48 | 42.48 | -0.64% | 811 |
| Nov 14, 2024 | 43.16 | 43.28 | 42.75 | 42.75 | 42.75 | 0.32% | 532 |
| Nov 13, 2024 | 42.81 | 42.81 | 42.61 | 42.61 | 42.61 | -1.23% | 287 |
| Nov 12, 2024 | 43.95 | 43.95 | 42.67 | 43.14 | 43.14 | -3.93% | 889 |
| Nov 11, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.38% | 367 |
| Nov 8, 2024 | 44.60 | 44.74 | 44.60 | 44.74 | 44.74 | -2.79% | 459 |
| Nov 7, 2024 | 46.02 | 46.11 | 46.02 | 46.02 | 46.02 | 2.98% | 1,041 |
| Nov 6, 2024 | 44.59 | 44.70 | 44.32 | 44.69 | 44.69 | -2.97% | 5,400 |
| Nov 5, 2024 | 45.64 | 46.06 | 45.64 | 46.06 | 46.06 | 1.98% | 4,031 |
| Nov 4, 2024 | 45.64 | 45.72 | 45.17 | 45.17 | 45.17 | 0.18% | 654 |
| Nov 1, 2024 | 45.32 | 45.54 | 45.09 | 45.09 | 45.09 | -0.12% | 12,007 |
| Oct 31, 2024 | 44.91 | 45.14 | 44.77 | 45.14 | 45.14 | -0.82% | 8,119 |
| Oct 30, 2024 | 45.54 | 45.90 | 45.51 | 45.51 | 45.51 | -1.21% | 420 |
| Oct 29, 2024 | 46.16 | 46.16 | 46.07 | 46.07 | 46.07 | -0.91% | 184 |
| Oct 28, 2024 | 46.32 | 46.56 | 46.32 | 46.49 | 46.49 | 1.70% | 1,157 |
| Oct 25, 2024 | 45.67 | 45.72 | 45.67 | 45.72 | 45.72 | -0.69% | 793 |
| Oct 24, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.01% | 99 |
| Oct 23, 2024 | 45.64 | 45.64 | 45.57 | 45.57 | 45.57 | -2.14% | 408 |
| Oct 22, 2024 | 46.33 | 46.57 | 46.01 | 46.57 | 46.57 | -0.95% | 375 |
| Oct 21, 2024 | 47.65 | 47.65 | 47.01 | 47.01 | 47.01 | -2.43% | 1,365 |
| Oct 18, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 1.35% | 77 |
| Oct 17, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.04% | 29 |
| Oct 16, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.62% | 129 |
| Oct 15, 2024 | 48.60 | 48.61 | 47.22 | 47.23 | 47.23 | -3.77% | 14,617 |
| Oct 14, 2024 | 48.35 | 49.12 | 48.35 | 49.08 | 49.08 | 0.77% | 11,790 |
| Oct 11, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1.17% | 47 |
| Oct 10, 2024 | 48.13 | 48.14 | 48.13 | 48.14 | 48.14 | -0.54% | 520 |
| Oct 9, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.17% | 63 |
| Oct 8, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.27% | 3 |
| Oct 7, 2024 | 48.34 | 48.45 | 48.34 | 48.45 | 48.45 | -1.18% | 197 |
| Oct 4, 2024 | 48.69 | 49.03 | 48.67 | 49.03 | 49.03 | 1.16% | 1,742 |
| Oct 3, 2024 | 48.54 | 48.62 | 48.47 | 48.47 | 48.47 | -1.93% | 4,294 |
| Oct 2, 2024 | 49.27 | 49.43 | 49.22 | 49.43 | 49.43 | -0.05% | 517 |
| Oct 1, 2024 | 50.60 | 50.60 | 49.31 | 49.45 | 49.45 | -2.08% | 23,470 |
| Sep 30, 2024 | 50.44 | 50.66 | 50.28 | 50.50 | 50.50 | -0.56% | 6,870 |
| Sep 27, 2024 | 51.43 | 51.43 | 50.78 | 50.78 | 50.78 | -1.18% | 515 |
| Sep 26, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 3.95% | 307 |
| Sep 25, 2024 | 49.98 | 49.98 | 49.15 | 49.44 | 49.44 | -1.17% | 6,190 |
| Sep 24, 2024 | 49.70 | 50.18 | 49.70 | 50.02 | 49.77 | 1.11% | 1,800 |
| Sep 23, 2024 | 49.27 | 49.60 | 49.27 | 49.47 | 49.22 | 0.79% | 412 |
| Sep 20, 2024 | 49.28 | 49.48 | 48.96 | 49.09 | 48.84 | -2.18% | 5,434 |
| Sep 19, 2024 | 50.12 | 50.50 | 49.74 | 50.18 | 49.93 | 3.85% | 1,266 |
| Sep 18, 2024 | 48.57 | 49.19 | 48.32 | 48.32 | 48.08 | -0.72% | 1,060 |
| Sep 17, 2024 | 49.01 | 49.01 | 48.40 | 48.67 | 48.42 | -0.90% | 12,292 |
| Sep 16, 2024 | 48.60 | 49.11 | 48.58 | 49.11 | 48.87 | 1.67% | 1,301 |
| Sep 13, 2024 | 48.44 | 48.44 | 48.14 | 48.31 | 48.07 | 0.50% | 845 |
| Sep 12, 2024 | 48.12 | 48.12 | 48.07 | 48.07 | 47.83 | 1.55% | 393 |
| Sep 11, 2024 | 46.68 | 47.34 | 46.68 | 47.34 | 47.10 | 1.12% | 171 |
| Sep 10, 2024 | 46.84 | 46.90 | 46.35 | 46.82 | 46.58 | -0.85% | 11,357 |
| Sep 9, 2024 | 47.20 | 47.22 | 47.20 | 47.22 | 46.98 | 1.81% | 882 |
| Sep 6, 2024 | 46.25 | 46.52 | 46.22 | 46.38 | 46.14 | -3.51% | 2,868 |
| Sep 5, 2024 | 47.86 | 48.24 | 47.85 | 48.07 | 47.82 | -0.22% | 2,886 |
| Sep 4, 2024 | 48.01 | 48.32 | 48.01 | 48.17 | 47.93 | -0.53% | 1,843 |
| Sep 3, 2024 | 49.73 | 49.73 | 48.40 | 48.43 | 48.19 | -4.19% | 23,023 |
| Aug 30, 2024 | 49.99 | 50.55 | 49.99 | 50.55 | 50.29 | 1.02% | 6,941 |
| Aug 29, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.79 | 0.67% | 96 |
| Aug 28, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.46 | -0.76% | 70 |
| Aug 27, 2024 | 49.80 | 50.09 | 49.80 | 50.09 | 49.84 | 0.97% | 864 |
| Aug 26, 2024 | 49.80 | 49.80 | 49.41 | 49.61 | 49.36 | -0.97% | 1,428 |
| Aug 23, 2024 | 50.02 | 50.09 | 49.95 | 50.09 | 49.84 | 3.69% | 691 |
| Aug 22, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.07 | -1.27% | 49 |
| Aug 21, 2024 | 48.80 | 48.93 | 48.80 | 48.93 | 48.68 | 1.75% | 326 |
| Aug 20, 2024 | 48.09 | 48.26 | 48.09 | 48.09 | 47.85 | -0.53% | 3,533 |
| Aug 19, 2024 | 48.05 | 48.35 | 48.05 | 48.34 | 48.10 | 2.34% | 10,283 |
| Aug 16, 2024 | 46.95 | 47.29 | 46.95 | 47.24 | 47.00 | 1.15% | 929 |
| Aug 15, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.46 | 2.27% | 153 |
| Aug 14, 2024 | 45.66 | 45.68 | 45.53 | 45.67 | 45.43 | 0.81% | 2,167 |
| Aug 13, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.07 | 3.57% | 316 |
| Aug 12, 2024 | 44.02 | 44.05 | 43.73 | 43.73 | 43.51 | -0.23% | 10,393 |
| Aug 9, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.61 | 0.80% | 204 |
| Aug 8, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.26 | 3.20% | 130 |
| Aug 7, 2024 | 43.27 | 43.27 | 42.14 | 42.14 | 41.92 | 0.97% | 398 |
| Aug 6, 2024 | 41.13 | 41.73 | 40.87 | 41.73 | 41.52 | 0.52% | 3,985 |
| Aug 5, 2024 | 41.16 | 41.69 | 41.16 | 41.52 | 41.31 | -4.59% | 4,418 |
| Aug 2, 2024 | 43.74 | 43.74 | 43.10 | 43.52 | 43.30 | -3.35% | 1,990 |
| Aug 1, 2024 | 46.35 | 46.58 | 44.55 | 45.02 | 44.80 | -4.45% | 7,780 |