ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
9.87
-0.21 (-2.13%)
Nov 25, 2025, 4:00 PM EST - Market closed
EFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 9.94 | 9.97 | 9.86 | 9.87 | 9.87 | -2.15% | 1,124 |
| Nov 24, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.39% | 1,950 |
| Nov 21, 2025 | 10.16 | 10.23 | 10.12 | 10.12 | 10.12 | -2.83% | 1,060 |
| Nov 20, 2025 | 10.09 | 10.42 | 10.00 | 10.42 | 10.42 | 2.80% | 6,760 |
| Nov 19, 2025 | 10.19 | 10.22 | 10.13 | 10.13 | 10.13 | 0.71% | 4,938 |
| Nov 18, 2025 | 10.16 | 10.16 | 10.06 | 10.06 | 10.06 | 2.33% | 732 |
| Nov 17, 2025 | 9.73 | 9.83 | 9.73 | 9.83 | 9.83 | 2.74% | 336 |
| Nov 14, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% | 948 |
| Nov 13, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 2.18% | 161 |
| Nov 12, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.09% | 13 |
| Nov 11, 2025 | 9.45 | 9.45 | 9.41 | 9.41 | 9.41 | -1.47% | 573 |
| Nov 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.15% | 51 |
| Nov 7, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.54% | 507 |
| Nov 6, 2025 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | 0.45% | 462 |
| Nov 5, 2025 | 9.74 | 9.77 | 9.74 | 9.77 | 9.77 | -1.52% | 17,041 |
| Nov 4, 2025 | 9.97 | 9.97 | 9.91 | 9.92 | 9.92 | 2.22% | 17,153 |
| Nov 3, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.17% | 858 |
| Oct 31, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.40% | 91 |
| Oct 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.84% | 189 |
| Oct 29, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.25% | 85 |
| Oct 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.07% | 199 |
| Oct 27, 2025 | 9.54 | 9.54 | 9.45 | 9.45 | 9.45 | -1.26% | 757 |
| Oct 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.35% | 23 |
| Oct 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.88% | 86 |
| Oct 22, 2025 | 9.68 | 9.70 | 9.68 | 9.69 | 9.69 | 0.40% | 21,024 |
| Oct 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.38% | 282 |
| Oct 20, 2025 | 9.58 | 9.58 | 9.50 | 9.52 | 9.52 | -1.60% | 3,650 |
| Oct 17, 2025 | 9.73 | 9.73 | 9.67 | 9.67 | 9.67 | -0.32% | 638 |
| Oct 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.20% | 185 |
| Oct 15, 2025 | 9.82 | 9.83 | 9.82 | 9.82 | 9.82 | -0.63% | 1,535 |
| Oct 14, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.09% | 197 |
| Oct 13, 2025 | 10.05 | 10.05 | 9.98 | 9.99 | 9.99 | -1.60% | 2,807 |
| Oct 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 3.70% | 1,404 |
| Oct 9, 2025 | 9.67 | 9.79 | 9.67 | 9.79 | 9.79 | 1.92% | 17,943 |
| Oct 8, 2025 | 9.64 | 9.64 | 9.61 | 9.61 | 9.61 | -0.55% | 492 |
| Oct 7, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.80% | 48 |
| Oct 6, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.49% | 798 |
| Oct 3, 2025 | 9.63 | 9.63 | 9.54 | 9.54 | 9.54 | -1.51% | 629 |
| Oct 2, 2025 | 9.74 | 9.74 | 9.68 | 9.68 | 9.68 | -0.30% | 699 |
| Oct 1, 2025 | 9.77 | 9.77 | 9.71 | 9.71 | 9.71 | -1.59% | 282 |
| Sep 30, 2025 | 9.96 | 9.96 | 9.87 | 9.87 | 9.87 | -0.98% | 190 |
| Sep 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.75% | 112 |
| Sep 26, 2025 | 10.06 | 10.10 | 10.04 | 10.04 | 10.04 | -1.42% | 4,454 |
| Sep 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.37% | 166 |
| Sep 24, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | -0.23% | 2,676 |
| Sep 23, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.93 | 0.45% | 300 |
| Sep 22, 2025 | 10.10 | 10.10 | 10.03 | 10.03 | 9.88 | -0.60% | 640 |
| Sep 19, 2025 | 10.15 | 10.15 | 10.09 | 10.09 | 9.94 | 0.80% | 1,034 |
| Sep 18, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.86 | -0.74% | 381 |
| Sep 17, 2025 | 10.01 | 10.08 | 10.00 | 10.08 | 9.94 | 0.85% | 283 |