ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
8.96
+0.03 (0.34%)
Mar 19, 2026, 4:00 PM EDT - Market closed
EFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.19 | 9.22 | 8.85 | 8.96 | 8.96 | 0.34% | 70,112 |
| Mar 18, 2026 | 8.78 | 8.95 | 8.71 | 8.93 | 8.93 | 0.78% | 15,414 |
| Mar 17, 2026 | 8.54 | 9.10 | 8.45 | 8.86 | 8.86 | 1.62% | 7,656 |
| Mar 16, 2026 | 8.82 | 8.82 | 8.63 | 8.72 | 8.72 | -3.25% | 12,776 |
| Mar 13, 2026 | 8.76 | 9.10 | 8.76 | 9.01 | 9.01 | 2.83% | 28,292 |
| Mar 12, 2026 | 8.75 | 8.88 | 8.67 | 8.77 | 8.77 | 2.75% | 45,977 |
| Mar 11, 2026 | 8.56 | 8.62 | 8.51 | 8.53 | 8.53 | 1.25% | 7,322 |
| Mar 10, 2026 | 8.37 | 8.46 | 8.24 | 8.43 | 8.43 | -0.89% | 14,367 |
| Mar 9, 2026 | 8.94 | 9.21 | 8.49 | 8.50 | 8.50 | -1.49% | 53,807 |
| Mar 6, 2026 | 8.86 | 8.86 | 8.57 | 8.63 | 8.63 | 1.65% | 25,116 |
| Mar 5, 2026 | 8.32 | 8.57 | 8.30 | 8.49 | 8.49 | 5.58% | 9,286 |
| Mar 4, 2026 | 8.25 | 8.25 | 8.04 | 8.04 | 8.04 | -3.64% | 11,934 |
| Mar 3, 2026 | 8.56 | 8.66 | 8.30 | 8.35 | 8.35 | 6.31% | 15,055 |
| Mar 2, 2026 | 7.91 | 7.93 | 7.85 | 7.85 | 7.85 | 4.10% | 6,130 |
| Feb 27, 2026 | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | 0.35% | 2,222 |
| Feb 26, 2026 | 7.51 | 7.60 | 7.50 | 7.52 | 7.52 | -0.07% | 2,412 |
| Feb 25, 2026 | 7.58 | 7.58 | 7.50 | 7.52 | 7.52 | -1.47% | 5,869 |
| Feb 24, 2026 | 7.64 | 7.65 | 7.63 | 7.63 | 7.63 | -0.56% | 3,231 |
| Feb 23, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.89% | 46 |
| Feb 20, 2026 | 7.66 | 7.66 | 7.61 | 7.61 | 7.61 | -1.71% | 1,336 |
| Feb 19, 2026 | 7.78 | 7.78 | 7.74 | 7.74 | 7.74 | 0.77% | 1,717 |
| Feb 18, 2026 | 7.62 | 7.68 | 7.62 | 7.68 | 7.68 | -0.32% | 5,188 |
| Feb 17, 2026 | 7.78 | 7.78 | 7.71 | 7.71 | 7.71 | 0.06% | 524 |
| Feb 13, 2026 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | - | 582 |
| Feb 12, 2026 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 1.65% | 700 |
| Feb 11, 2026 | 7.59 | 7.59 | 7.57 | 7.58 | 7.58 | -1.37% | 373 |
| Feb 10, 2026 | 7.59 | 7.68 | 7.59 | 7.68 | 7.68 | -0.32% | 2,768 |
| Feb 9, 2026 | 7.90 | 7.90 | 7.70 | 7.71 | 7.71 | -2.90% | 2,335 |
| Feb 6, 2026 | 8.10 | 8.10 | 7.94 | 7.94 | 7.94 | -4.51% | 2,119 |
| Feb 5, 2026 | 8.27 | 8.31 | 8.24 | 8.31 | 8.31 | 2.99% | 495 |
| Feb 4, 2026 | 7.97 | 8.07 | 7.97 | 8.07 | 8.07 | -0.70% | 344 |
| Feb 3, 2026 | 8.10 | 8.13 | 8.10 | 8.13 | 8.13 | 0.01% | 2,645 |
| Feb 2, 2026 | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | -1.18% | 958 |
| Jan 30, 2026 | 8.14 | 8.23 | 8.14 | 8.22 | 8.22 | 1.67% | 8,340 |
| Jan 29, 2026 | 8.18 | 8.18 | 8.09 | 8.09 | 8.09 | -0.99% | 769 |
| Jan 28, 2026 | 8.23 | 8.23 | 8.15 | 8.17 | 8.17 | 2.04% | 3,874 |
| Jan 27, 2026 | 8.07 | 8.08 | 8.00 | 8.01 | 8.01 | -3.20% | 4,485 |
| Jan 26, 2026 | 8.33 | 8.33 | 8.26 | 8.27 | 8.27 | -1.19% | 788 |
| Jan 23, 2026 | 8.51 | 8.52 | 8.37 | 8.37 | 8.37 | -0.90% | 9,026 |
| Jan 22, 2026 | 8.46 | 8.47 | 8.42 | 8.45 | 8.45 | -0.93% | 8,845 |
| Jan 21, 2026 | 8.60 | 8.60 | 8.53 | 8.53 | 8.53 | -2.01% | 856 |
| Jan 20, 2026 | 8.72 | 8.72 | 8.59 | 8.70 | 8.70 | 3.08% | 4,601 |
| Jan 16, 2026 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | -0.41% | 1,211 |
| Jan 15, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 61 |
| Jan 14, 2026 | 8.48 | 8.48 | 8.47 | 8.48 | 8.48 | -0.68% | 1,871 |
| Jan 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.93% | 1,071 |
| Jan 12, 2026 | 8.54 | 8.54 | 8.45 | 8.45 | 8.45 | -1.06% | 3,368 |
| Jan 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.73% | 41 |
| Jan 8, 2026 | 8.76 | 8.76 | 8.70 | 8.70 | 8.70 | 0.06% | 2,745 |
| Jan 7, 2026 | 8.68 | 8.71 | 8.68 | 8.69 | 8.69 | 0.72% | 4,501 |