ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
11.33
-0.04 (-0.33%)
At close: May 30, 2025, 4:00 PM
11.33
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
EFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | - | 1.24% | 211 |
| May 29, 2025 | 11.44 | 11.47 | 11.35 | 11.37 | 11.37 | -0.90% | 1,247 |
| May 28, 2025 | 11.41 | 11.47 | 11.40 | 11.47 | 11.47 | 2.33% | 812 |
| May 27, 2025 | 11.27 | 11.27 | 11.17 | 11.21 | 11.21 | -3.06% | 5,500 |
| May 23, 2025 | 11.61 | 11.61 | 11.56 | 11.57 | 11.57 | 0.02% | 5,434 |
| May 22, 2025 | 11.62 | 11.62 | 11.56 | 11.56 | 11.56 | -0.06% | 4,782 |
| May 21, 2025 | 11.35 | 11.57 | 11.35 | 11.57 | 11.57 | 1.40% | 1,620 |
| May 20, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -1.04% | 121 |
| May 19, 2025 | 11.73 | 11.73 | 11.53 | 11.53 | 11.53 | -1.75% | 283 |
| May 16, 2025 | 11.86 | 11.86 | 11.74 | 11.74 | 11.74 | -0.42% | 233 |
| May 15, 2025 | 11.80 | 11.84 | 11.78 | 11.79 | 11.79 | -2.04% | 5,082 |
| May 14, 2025 | 12.00 | 12.03 | 12.00 | 12.03 | 12.03 | 1.01% | 498 |
| May 13, 2025 | 11.92 | 11.92 | 11.91 | 11.91 | 11.91 | -0.47% | 622 |
| May 12, 2025 | 11.98 | 11.98 | 11.97 | 11.97 | 11.97 | -0.98% | 304 |
| May 9, 2025 | 12.11 | 12.11 | 12.09 | 12.09 | 12.09 | -0.65% | 1,380 |
| May 8, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.79% | 270 |
| May 7, 2025 | 12.12 | 12.12 | 12.07 | 12.07 | 12.07 | 0.68% | 211 |
| May 6, 2025 | 11.93 | 11.99 | 11.93 | 11.99 | 11.99 | 0.07% | 496 |
| May 5, 2025 | 11.96 | 11.98 | 11.92 | 11.98 | 11.98 | -0.26% | 3,186 |
| May 2, 2025 | 12.11 | 12.11 | 11.96 | 12.01 | 12.01 | -3.47% | 2,127 |
| May 1, 2025 | 12.42 | 12.44 | 12.35 | 12.44 | 12.44 | 0.66% | 3,142 |
| Apr 30, 2025 | 12.60 | 12.61 | 12.33 | 12.36 | 12.36 | 0.24% | 552 |
| Apr 29, 2025 | 12.38 | 12.38 | 12.33 | 12.33 | 12.33 | -0.52% | 141 |
| Apr 28, 2025 | 12.58 | 12.58 | 12.40 | 12.40 | 12.40 | -1.47% | 599 |
| Apr 25, 2025 | 12.71 | 12.71 | 12.58 | 12.58 | 12.58 | -0.75% | 510 |
| Apr 24, 2025 | 12.70 | 12.70 | 12.68 | 12.68 | 12.68 | -2.64% | 185 |
| Apr 23, 2025 | 12.79 | 13.05 | 12.76 | 13.02 | 13.02 | -0.69% | 2,473 |
| Apr 22, 2025 | 13.35 | 13.35 | 13.10 | 13.11 | 13.11 | -4.17% | 1,446 |
| Apr 21, 2025 | 13.61 | 13.83 | 13.61 | 13.68 | 13.68 | 1.15% | 4,039 |
| Apr 17, 2025 | 13.48 | 13.52 | 13.48 | 13.52 | 13.52 | -2.04% | 505 |
| Apr 16, 2025 | 13.65 | 13.86 | 13.65 | 13.81 | 13.81 | 0.73% | 990 |
| Apr 15, 2025 | 13.59 | 13.71 | 13.59 | 13.71 | 13.71 | -1.68% | 8,009 |
| Apr 14, 2025 | 14.11 | 14.12 | 13.86 | 13.94 | 13.94 | -2.05% | 3,898 |
| Apr 11, 2025 | 14.78 | 14.84 | 14.23 | 14.23 | 14.23 | -5.11% | 6,457 |
| Apr 10, 2025 | 14.99 | 15.56 | 14.98 | 15.00 | 15.00 | 3.75% | 46,406 |
| Apr 9, 2025 | 16.84 | 16.90 | 14.33 | 14.46 | 14.46 | -15.34% | 19,748 |
| Apr 8, 2025 | 15.61 | 17.36 | 15.61 | 17.08 | 17.08 | -0.14% | 17,991 |
| Apr 7, 2025 | 17.26 | 17.37 | 15.76 | 17.10 | 17.10 | 6.00% | 29,923 |
| Apr 4, 2025 | 15.43 | 16.13 | 15.42 | 16.13 | 16.13 | 13.08% | 26,402 |
| Apr 3, 2025 | 13.97 | 14.27 | 13.97 | 14.27 | 14.27 | 4.27% | 8,048 |
| Apr 2, 2025 | 13.74 | 13.74 | 13.68 | 13.68 | 13.68 | -0.49% | 871 |
| Apr 1, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.14% | 462 |
| Mar 31, 2025 | 14.02 | 14.02 | 13.77 | 13.77 | 13.77 | 1.62% | 5,134 |
| Mar 28, 2025 | 13.46 | 13.59 | 13.46 | 13.55 | 13.55 | 1.94% | 4,208 |
| Mar 27, 2025 | 13.42 | 13.42 | 13.25 | 13.29 | 13.29 | -0.25% | 1,985 |
| Mar 26, 2025 | 13.21 | 13.33 | 13.21 | 13.33 | 13.33 | 1.49% | 4,476 |
| Mar 25, 2025 | 13.12 | 13.13 | 13.12 | 13.13 | 13.01 | -1.14% | 478 |
| Mar 24, 2025 | 13.27 | 13.31 | 13.21 | 13.28 | 13.16 | 0.13% | 7,041 |
| Mar 21, 2025 | 13.25 | 13.29 | 13.25 | 13.26 | 13.14 | 1.36% | 449 |
| Mar 20, 2025 | 13.14 | 13.14 | 13.09 | 13.09 | 12.96 | 1.75% | 3,729 |