Skip to main content
ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
16.37
-0.01 (-0.09%)
At close: Dec 20, 2024, 3:31 PM
16.45
+0.08 (0.50%)
After-hours: Dec 20, 2024, 4:10 PM EST

EFU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.5816.6116.3716.4516.450.42%4,392
Dec 19, 202416.3416.3816.2916.3816.380.89%2,717
Dec 18, 202415.5316.2515.5016.2416.244.77%5,302
Dec 17, 202415.6715.6815.4315.5015.500.45%2,324
Dec 16, 202415.5015.5015.3515.4315.430.59%1,603
Dec 13, 202415.3415.3415.3415.3415.340.72%493
Dec 12, 202415.2315.2315.2315.2315.231.38%419
Dec 11, 202414.9715.0214.9615.0215.02-0.84%1,693
Dec 10, 202415.1115.1515.1115.1515.151.75%597
Dec 9, 202414.8214.8914.8214.8914.89-0.09%1,504
Dec 6, 202414.8414.9314.8414.9014.900.42%903
Dec 5, 202414.8314.8414.8314.8414.84-1.31%586
Dec 4, 202414.9115.0414.9115.0415.040.38%5,822
Dec 3, 202414.9814.9814.9814.9814.98-2.09%67
Dec 2, 202415.3515.3515.3015.3015.30-0.72%373
Nov 29, 202415.4115.4115.4115.4115.41-1.87%3
Nov 27, 202415.6915.7015.3815.7015.70-0.61%5,516
Nov 26, 202415.8215.8215.8015.8015.800.75%270
Nov 25, 202415.6115.7015.5915.6815.68-0.93%5,637
Nov 22, 202415.8215.8315.8215.8315.83-0.63%1,783
Nov 21, 202415.8715.9315.8715.9315.93-0.89%975
Nov 20, 202416.0016.0716.0016.0716.071.55%269
Nov 19, 202416.0116.3115.8015.8315.830.20%3,512
Nov 18, 202415.7915.8015.7915.8015.80-0.79%491
Nov 15, 202415.9815.9915.9215.9215.920.57%2,169
Nov 14, 202415.6815.8415.5915.8315.83-1.06%6,633
Nov 13, 202416.0116.1715.8516.0016.002.11%3,577
Nov 12, 202415.6515.8315.6415.6715.674.52%4,464
Nov 11, 202414.9215.0514.9214.9914.99-1.19%1,729
Nov 8, 202415.1715.2715.1415.1715.172.71%8,885
Nov 7, 202414.7314.8714.5214.7714.77-2.53%7,859
Nov 6, 202415.2615.3215.0215.1615.162.62%5,870
Nov 5, 202414.9814.9814.7214.7714.77-1.55%580
Nov 4, 202414.9615.0014.9015.0015.00-0.15%1,438
Nov 1, 202414.8415.0514.8415.0215.02-0.78%8,926
Oct 31, 202414.9815.3114.9815.1415.141.68%3,455
Oct 30, 202414.8614.8914.8214.8914.891.35%559
Oct 29, 202414.6414.7614.6414.6914.690.21%4,672
Oct 28, 202414.6414.6814.5414.6614.66-1.48%3,969
Oct 25, 202414.7014.8814.6414.8814.880.81%1,637
Oct 24, 202414.7614.7614.7414.7614.76-0.94%608
Oct 23, 202414.8615.0214.8614.9014.902.05%7,460
Oct 22, 202414.5814.6014.5614.6014.602.24%1,203
Oct 21, 202414.2014.4014.2014.2814.281.54%327
Oct 18, 202414.0614.0614.0614.0614.06-1.42%5
Oct 17, 202414.1914.2714.1914.2714.27-0.03%100
Oct 16, 202414.2614.2714.2614.2714.27-0.28%160
Oct 15, 202413.9014.3213.9014.3114.313.70%609
Oct 14, 202413.9013.9813.8013.8013.80-0.94%40,871
Oct 11, 202413.9413.9413.8813.9313.93-0.61%3,253
Oct 10, 202414.0214.0214.0214.0214.020.26%95
Oct 9, 202413.9814.0013.9413.9813.98-0.43%17,537
Oct 8, 202414.0614.1014.0014.0414.040.36%1,461
Oct 7, 202413.8614.0813.8613.9913.991.20%3,175
Oct 4, 202414.0014.0013.8013.8213.82-1.26%2,294
Oct 3, 202414.0614.0613.9814.0014.002.10%5,374
Oct 2, 202414.1214.1213.7113.7113.71-0.06%30,868
Oct 1, 202413.6313.8213.5613.7213.721.92%17,464
Sep 30, 202413.3813.5613.3713.4613.460.76%1,311
Sep 27, 202413.2213.3813.2213.3613.361.27%1,420
Sep 26, 202413.3413.3613.1413.1913.19-4.12%3,590
Sep 25, 202413.6813.7613.6813.7613.760.28%262
Sep 24, 202413.8613.8813.7213.7213.57-1.58%1,325
Sep 23, 202414.0414.0413.9413.9413.78-0.44%803
Sep 20, 202414.0414.0814.0014.0013.841.79%15,778
Sep 19, 202413.8613.9413.6813.7613.60-3.56%3,188
Sep 18, 202414.2014.3414.0014.2614.100.45%3,197
Sep 17, 202414.1814.2814.1814.2014.040.56%20,208
Sep 16, 202414.1414.2614.0414.1213.96-0.70%2,282
Sep 13, 202414.1614.2814.1614.2214.06-0.61%13,795
Sep 12, 202414.6014.6014.3114.3114.15-1.76%1,821
Sep 11, 202415.0215.0414.5614.5614.40-1.13%9,795
Sep 10, 202414.8414.8614.7014.7314.560.96%1,987
Sep 9, 202414.7414.7414.5214.5914.43-2.28%1,917
Sep 6, 202414.9015.0214.7814.9314.763.69%5,210
Sep 5, 202414.2214.5614.2214.4014.240.03%2,851
Sep 4, 202414.3414.4214.2414.3914.231.65%1,266
Sep 3, 202413.9214.2813.9014.1614.003.13%27,766
Aug 30, 202413.6813.8013.6413.7313.58-0.07%731
Aug 29, 202413.7213.8013.6413.7413.59-0.84%658
Aug 28, 202413.7413.9013.7413.8613.700.70%564
Aug 27, 202413.8613.8613.6613.7613.61-1.01%3,065
Aug 26, 202413.9213.9413.8213.9013.741.24%1,523
Aug 23, 202413.9213.9213.7213.7313.58-3.58%10,313
Aug 22, 202414.1414.2814.1414.2414.080.85%1,792
Aug 21, 202414.1214.1214.1214.1213.96-1.46%760
Aug 20, 202414.2814.4014.2814.3314.170.63%367
Aug 19, 202414.5014.5014.1814.2414.08-2.65%2,397
Aug 16, 202414.6914.6914.5614.6314.46-0.69%152
Aug 15, 202414.8214.8214.7014.7314.56-2.51%1,658
Aug 14, 202415.1015.1815.0215.1114.94-0.66%2,175
Aug 13, 202415.4815.4815.2115.2115.04-3.31%73
Aug 12, 202415.8215.8215.6415.7315.550.19%1,999
Aug 9, 202415.9616.0615.7015.7015.52-0.63%4,315
Aug 8, 202416.0416.0415.7815.8015.62-3.28%2,168
Aug 7, 202415.9616.3615.8616.3416.15-0.46%3,574
Aug 6, 202416.6816.6816.3616.4116.23-0.91%1,459
Aug 5, 202417.0017.0016.4616.5616.374.39%3,706
Aug 2, 202415.8416.1215.7815.8615.683.34%1,993
Aug 1, 202415.3515.3515.3515.3515.185.27%79