ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
13.55
+0.26 (1.94%)
At close: Mar 28, 2025, 3:40 PM
13.83
+0.28 (2.04%)
Pre-market: Mar 31, 2025, 4:17 AM EDT
EFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 12.92 | 12.92 | 12.79 | 12.86 | 12.74 | -0.69% | 1,210 |
| Mar 18, 2025 | 13.03 | 13.03 | 12.95 | 12.95 | 12.83 | 0.06% | 293 |
| Mar 17, 2025 | 13.05 | 13.05 | 12.94 | 12.94 | 12.82 | -2.13% | 521 |
| Mar 14, 2025 | 13.44 | 13.44 | 13.22 | 13.22 | 13.10 | -3.62% | 220 |
| Mar 13, 2025 | 13.68 | 13.80 | 13.64 | 13.72 | 13.59 | 1.18% | 19,505 |
| Mar 12, 2025 | 13.63 | 13.63 | 13.50 | 13.56 | 13.43 | -1.12% | 10,715 |
| Mar 11, 2025 | 13.86 | 13.87 | 13.59 | 13.71 | 13.58 | 0.54% | 8,085 |
| Mar 10, 2025 | 13.44 | 13.64 | 13.44 | 13.64 | 13.51 | 4.89% | 807 |
| Mar 7, 2025 | 13.27 | 13.28 | 13.00 | 13.00 | 12.88 | -2.07% | 4,792 |
| Mar 6, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.15 | 1.96% | 215 |
| Mar 5, 2025 | 13.31 | 13.31 | 13.02 | 13.02 | 12.90 | -4.50% | 5,249 |
| Mar 4, 2025 | 13.89 | 13.99 | 13.41 | 13.64 | 13.51 | -0.39% | 107,719 |
| Mar 3, 2025 | 13.47 | 13.74 | 13.42 | 13.69 | 13.56 | -2.00% | 9,855 |
| Feb 28, 2025 | 13.96 | 14.22 | 13.96 | 13.97 | 13.84 | -0.34% | 19,442 |
| Feb 27, 2025 | 14.03 | 14.03 | 14.01 | 14.02 | 13.89 | 2.37% | 7,061 |
| Feb 26, 2025 | 13.68 | 13.69 | 13.67 | 13.69 | 13.56 | -0.27% | 1,702 |
| Feb 25, 2025 | 13.80 | 13.80 | 13.73 | 13.73 | 13.60 | -1.65% | 112 |
| Feb 24, 2025 | 13.96 | 13.97 | 13.92 | 13.96 | 13.83 | 0.01% | 8,540 |
| Feb 21, 2025 | 13.95 | 13.96 | 13.95 | 13.96 | 13.83 | 1.15% | 2,208 |
| Feb 20, 2025 | 13.82 | 13.85 | 13.79 | 13.80 | 13.67 | -0.86% | 6,153 |
| Feb 19, 2025 | 13.97 | 13.97 | 13.92 | 13.92 | 13.79 | 2.01% | 909 |
| Feb 18, 2025 | 13.71 | 13.71 | 13.65 | 13.65 | 13.52 | -1.17% | 1,321 |
| Feb 14, 2025 | 13.72 | 13.81 | 13.72 | 13.81 | 13.68 | -0.38% | 3,727 |
| Feb 13, 2025 | 13.90 | 14.05 | 13.78 | 13.86 | 13.73 | -2.24% | 18,176 |
| Feb 12, 2025 | 14.44 | 14.44 | 14.18 | 14.18 | 14.04 | -0.75% | 1,273 |
| Feb 11, 2025 | 14.39 | 14.39 | 14.28 | 14.28 | 14.15 | -0.94% | 2,335 |
| Feb 10, 2025 | 14.55 | 14.55 | 14.34 | 14.42 | 14.28 | -1.21% | 9,213 |
| Feb 7, 2025 | 14.42 | 14.60 | 14.42 | 14.60 | 14.46 | 1.97% | 3,434 |
| Feb 6, 2025 | 14.22 | 14.38 | 14.22 | 14.32 | 14.18 | -0.90% | 1,487 |
| Feb 5, 2025 | 14.43 | 14.46 | 14.40 | 14.45 | 14.31 | -1.88% | 1,840 |
| Feb 4, 2025 | 15.00 | 15.00 | 14.72 | 14.72 | 14.58 | -4.28% | 2,567 |
| Feb 3, 2025 | 15.05 | 15.38 | 14.97 | 15.38 | 15.23 | 4.41% | 20,085 |
| Jan 31, 2025 | 14.52 | 14.73 | 14.52 | 14.73 | 14.59 | 1.40% | 654 |
| Jan 30, 2025 | 14.45 | 14.62 | 14.29 | 14.53 | 14.39 | -2.06% | 1,060 |
| Jan 29, 2025 | 14.71 | 14.83 | 14.71 | 14.83 | 14.69 | 0.11% | 739 |
| Jan 28, 2025 | 14.85 | 14.92 | 14.71 | 14.82 | 14.67 | 0.78% | 5,599 |
| Jan 27, 2025 | 14.74 | 14.77 | 14.70 | 14.70 | 14.56 | -0.24% | 3,527 |
| Jan 24, 2025 | 14.67 | 14.78 | 14.63 | 14.74 | 14.60 | -0.97% | 1,687 |
| Jan 23, 2025 | 15.02 | 15.02 | 14.87 | 14.88 | 14.74 | -1.57% | 482 |
| Jan 22, 2025 | 15.00 | 15.16 | 14.97 | 15.12 | 14.97 | -0.09% | 11,664 |
| Jan 21, 2025 | 15.39 | 15.39 | 15.03 | 15.13 | 14.99 | -3.89% | 7,629 |
| Jan 17, 2025 | 15.60 | 15.74 | 15.60 | 15.74 | 15.59 | -0.11% | 215 |
| Jan 16, 2025 | 15.82 | 15.82 | 15.69 | 15.76 | 15.61 | -1.10% | 4,214 |