ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
7.54
+0.03 (0.34%)
At close: Feb 27, 2026, 4:00 PM EST
7.54
0.00 (0.00%)
After-hours: Feb 27, 2026, 4:10 PM EST
EFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.52 | 7.56 | 7.48 | 7.49 | - | -0.33% | 2,218 |
| 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 |
| Jan 6, 2026 | 8.63 | 8.65 | 8.63 | 8.63 | 8.63 | -0.25% | 7,207 |
| Jan 5, 2026 | 8.86 | 8.86 | 8.65 | 8.65 | 8.65 | -2.37% | 3,345 |
| Jan 2, 2026 | 8.86 | 8.87 | 8.86 | 8.86 | 8.86 | -1.96% | 5,977 |
| Dec 31, 2025 | 9.04 | 9.05 | 9.00 | 9.04 | 9.04 | 1.02% | 2,859 |
| Dec 30, 2025 | 8.92 | 8.95 | 8.91 | 8.95 | 8.95 | -0.43% | 1,266 |
| Dec 29, 2025 | 8.97 | 9.02 | 8.97 | 8.99 | 8.99 | 0.67% | 507 |
| Dec 26, 2025 | 8.91 | 8.93 | 8.91 | 8.93 | 8.93 | -0.21% | 1,266 |
| Dec 24, 2025 | 8.96 | 8.96 | 8.94 | 8.94 | 8.94 | -1.50% | 825 |
| Dec 23, 2025 | 9.06 | 9.09 | 9.06 | 9.08 | 8.97 | -1.20% | 2,890 |
| Dec 22, 2025 | 9.25 | 9.25 | 9.19 | 9.19 | 9.07 | -0.69% | 1,918 |
| Dec 19, 2025 | 9.32 | 9.32 | 9.20 | 9.25 | 9.14 | -1.10% | 1,123 |
| Dec 18, 2025 | 9.33 | 9.36 | 9.28 | 9.36 | 9.24 | -1.35% | 4,475 |
| Dec 17, 2025 | 9.45 | 9.49 | 9.45 | 9.49 | 9.36 | 1.75% | 2,621 |
| Dec 16, 2025 | 9.29 | 9.34 | 9.29 | 9.32 | 9.20 | 0.83% | 5,764 |