ProShares Ultra MSCI EAFE (EFO)
NYSEARCA: EFO · Real-Time Price · USD
49.44
-0.33 (-0.67%)
Sep 25, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 47.40 | 47.71 | 46.99 | 47.12 | 46.88 | 2.26% | 16,330 |
| Jul 30, 2024 | 46.28 | 46.28 | 46.08 | 46.08 | 45.85 | 0.32% | 839 |
| Jul 29, 2024 | 46.04 | 46.04 | 45.74 | 45.93 | 45.70 | -0.93% | 5,321 |
| Jul 26, 2024 | 46.30 | 46.47 | 46.20 | 46.36 | 46.13 | 2.31% | 1,807 |
| Jul 25, 2024 | 45.11 | 45.86 | 45.11 | 45.32 | 45.09 | -1.20% | 2,038 |
| Jul 24, 2024 | 45.93 | 45.93 | 45.87 | 45.87 | 45.63 | -2.54% | 253 |
| Jul 23, 2024 | 47.27 | 47.27 | 47.06 | 47.06 | 46.82 | -1.17% | 542 |
| Jul 22, 2024 | 47.66 | 47.76 | 47.23 | 47.61 | 47.37 | 2.16% | 7,713 |
| Jul 19, 2024 | 46.74 | 46.74 | 46.61 | 46.61 | 46.37 | -1.36% | 347 |
| Jul 18, 2024 | 47.82 | 47.82 | 47.25 | 47.25 | 47.01 | -2.01% | 885 |
| Jul 17, 2024 | 48.32 | 48.32 | 48.04 | 48.22 | 47.98 | -0.98% | 5,803 |
| Jul 16, 2024 | 47.90 | 48.70 | 47.90 | 48.70 | 48.45 | 0.97% | 2,824 |
| Jul 15, 2024 | 48.72 | 48.72 | 48.23 | 48.23 | 47.99 | -1.86% | 1,258 |
| Jul 12, 2024 | 48.53 | 49.58 | 48.53 | 49.15 | 48.90 | 1.77% | 1,607 |
| Jul 11, 2024 | 48.63 | 48.63 | 48.20 | 48.29 | 48.05 | 0.88% | 1,378 |
| Jul 10, 2024 | 47.70 | 47.87 | 47.70 | 47.87 | 47.63 | 2.79% | 875 |
| Jul 9, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.33 | -0.87% | 209 |
| Jul 8, 2024 | 47.47 | 47.47 | 46.97 | 46.97 | 46.74 | -1.01% | 877 |
| Jul 5, 2024 | 47.33 | 47.45 | 47.21 | 47.45 | 47.21 | 1.38% | 1,065 |
| Jul 3, 2024 | 46.20 | 46.83 | 46.20 | 46.81 | 46.57 | 2.22% | 2,950 |
| Jul 2, 2024 | 45.44 | 45.79 | 45.44 | 45.79 | 45.56 | 0.35% | 1,201 |
| Jul 1, 2024 | 46.05 | 46.05 | 45.37 | 45.63 | 45.40 | 0.59% | 9,339 |
| Jun 28, 2024 | 45.72 | 45.76 | 45.36 | 45.36 | 45.13 | -0.07% | 3,900 |
| Jun 27, 2024 | 45.22 | 45.39 | 45.22 | 45.39 | 45.16 | -0.08% | 444 |
| Jun 26, 2024 | 45.27 | 45.43 | 45.27 | 45.43 | 45.20 | -1.89% | 195 |
| Jun 25, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 45.84 | 0.58% | 213 |
| Jun 24, 2024 | 46.26 | 46.26 | 46.04 | 46.04 | 45.58 | 1.50% | 777 |
| Jun 21, 2024 | 45.12 | 45.46 | 45.12 | 45.36 | 44.90 | -1.47% | 3,457 |
| Jun 20, 2024 | 45.75 | 46.03 | 45.75 | 46.03 | 45.57 | 0.28% | 1,027 |
| Jun 18, 2024 | 45.83 | 45.94 | 45.83 | 45.90 | 45.44 | 0.71% | 3,436 |
| Jun 17, 2024 | 45.21 | 45.58 | 44.94 | 45.58 | 45.12 | 0.79% | 1,502 |
| Jun 14, 2024 | 45.28 | 45.28 | 44.81 | 45.22 | 44.77 | -2.39% | 3,249 |
| Jun 13, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 45.86 | -2.86% | 202 |
| Jun 12, 2024 | 48.28 | 48.28 | 47.69 | 47.69 | 47.21 | 2.48% | 1,252 |
| Jun 11, 2024 | 46.40 | 46.54 | 46.40 | 46.54 | 46.07 | -2.36% | 631 |
| Jun 10, 2024 | 47.14 | 47.66 | 47.14 | 47.66 | 47.18 | -0.69% | 217 |
| Jun 7, 2024 | 47.95 | 48.05 | 47.87 | 47.99 | 47.51 | -1.75% | 1,888 |
| Jun 6, 2024 | 48.45 | 48.89 | 48.45 | 48.84 | 48.35 | 0.79% | 3,807 |
| Jun 5, 2024 | 48.05 | 48.46 | 48.05 | 48.46 | 47.97 | 1.08% | 988 |
| Jun 4, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.46 | -0.22% | 329 |
| Jun 3, 2024 | 48.13 | 48.19 | 47.68 | 48.05 | 47.57 | 0.31% | 36,514 |
| May 31, 2024 | 47.18 | 47.90 | 47.03 | 47.90 | 47.42 | 2.20% | 5,849 |
| May 30, 2024 | 46.78 | 46.87 | 46.78 | 46.87 | 46.40 | 1.69% | 303 |
| May 29, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 45.63 | -3.10% | 28 |
| May 28, 2024 | 47.84 | 47.84 | 47.57 | 47.57 | 47.09 | -0.08% | 222 |
| May 24, 2024 | 47.60 | 47.62 | 47.55 | 47.61 | 47.13 | 1.64% | 1,794 |
| May 23, 2024 | 47.27 | 47.46 | 46.84 | 46.84 | 46.37 | -1.18% | 12,402 |
| May 22, 2024 | 47.85 | 47.86 | 47.27 | 47.40 | 46.92 | -1.99% | 11,484 |
| May 21, 2024 | 48.16 | 48.46 | 48.16 | 48.36 | 47.87 | -0.30% | 1,705 |
| May 20, 2024 | 48.52 | 48.76 | 48.40 | 48.50 | 48.02 | 0.33% | 11,418 |
| May 17, 2024 | 48.37 | 48.38 | 48.28 | 48.35 | 47.86 | 0.43% | 5,434 |
| May 16, 2024 | 48.72 | 48.72 | 48.02 | 48.14 | 47.66 | -1.07% | 3,649 |
| May 15, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.17 | 2.09% | 372 |
| May 14, 2024 | 47.55 | 47.67 | 47.55 | 47.67 | 47.19 | 1.52% | 4,562 |
| May 13, 2024 | 47.26 | 47.26 | 46.83 | 46.95 | 46.48 | -0.06% | 13,583 |
| May 10, 2024 | 47.15 | 47.15 | 46.98 | 46.98 | 46.51 | 0.48% | 484 |
| May 9, 2024 | 46.31 | 46.76 | 46.31 | 46.76 | 46.29 | 1.41% | 501 |
| May 8, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.64 | -0.32% | 266 |
| May 7, 2024 | 46.31 | 46.38 | 46.08 | 46.25 | 45.79 | 0.52% | 1,148 |
| May 6, 2024 | 45.96 | 46.09 | 45.84 | 46.01 | 45.55 | 1.40% | 30,955 |
| May 3, 2024 | 45.35 | 45.38 | 45.35 | 45.37 | 44.92 | 2.12% | 433 |