ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
9.65
+0.13 (1.32%)
Oct 21, 2025, 4:00 PM EDT - Market closed
EFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.89 | -0.60% | 640 |
| Sep 19, 2025 | 10.15 | 10.15 | 10.09 | 10.09 | 9.95 | 0.80% | 1,034 |
| Sep 18, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.87 | -0.74% | 381 |
| Sep 17, 2025 | 10.01 | 10.08 | 10.00 | 10.08 | 9.94 | 0.85% | 283 |
| Sep 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | 0.41% | 2,849 |
| Sep 15, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | 9.82 | -1.14% | 423 |
| Sep 12, 2025 | 10.10 | 10.11 | 10.07 | 10.07 | 9.93 | 0.80% | 3,899 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.85 | -2.11% | 352 |
| Sep 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | 0.10% | 26 |
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | 0.67% | 13 |
| Sep 8, 2025 | 10.11 | 10.13 | 10.11 | 10.13 | 9.99 | -1.91% | 1,892 |
| Sep 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.18 | -0.83% | 102 |
| Sep 4, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.27 | -1.43% | 44 |
| Sep 3, 2025 | 10.55 | 10.59 | 10.55 | 10.56 | 10.41 | -0.31% | 391 |
| Sep 2, 2025 | 10.70 | 10.70 | 10.59 | 10.59 | 10.45 | 2.09% | 890 |
| Aug 29, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.23 | 1.29% | 400 |
| Aug 28, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | 10.10 | -0.74% | 666 |
| Aug 27, 2025 | 10.37 | 10.37 | 10.32 | 10.32 | 10.18 | 0.55% | 404 |
| Aug 26, 2025 | 10.28 | 10.28 | 10.24 | 10.27 | 10.12 | 0.34% | 1,962 |
| Aug 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.09 | 2.53% | 177 |
| Aug 22, 2025 | 9.92 | 9.98 | 9.92 | 9.98 | 9.84 | -2.84% | 307 |
| Aug 21, 2025 | 10.27 | 10.27 | 10.26 | 10.27 | 10.13 | 1.15% | 1,193 |
| Aug 20, 2025 | 10.21 | 10.21 | 10.15 | 10.15 | 10.01 | -0.66% | 1,251 |
| Aug 19, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.08 | 0.10% | 607 |
| Aug 18, 2025 | 10.26 | 10.26 | 10.21 | 10.21 | 10.07 | 0.20% | 193 |
| Aug 15, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.05 | -1.12% | 795 |
| Aug 14, 2025 | 10.40 | 10.40 | 10.31 | 10.31 | 10.16 | - | 1,315 |
| Aug 13, 2025 | 10.33 | 10.34 | 10.30 | 10.31 | 10.16 | -1.13% | 912 |
| Aug 12, 2025 | 10.58 | 10.58 | 10.42 | 10.42 | 10.28 | -2.57% | 1,169 |