ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
8.99
+0.06 (0.67%)
At close: Dec 29, 2025, 4:00 PM EST
8.99
0.00 (0.00%)
After-hours: Dec 29, 2025, 4:10 PM EST
EFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | - | 0.50% | 154 |
| 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 |
| Dec 15, 2025 | 9.27 | 9.27 | 9.20 | 9.25 | 9.13 | -1.33% | 1,396 |
| Dec 12, 2025 | 9.37 | 9.37 | 9.36 | 9.37 | 9.25 | 1.20% | 3,587 |
| Dec 11, 2025 | 9.31 | 9.32 | 9.24 | 9.26 | 9.14 | -1.09% | 30,848 |
| Dec 10, 2025 | 9.57 | 9.57 | 9.36 | 9.36 | 9.24 | -2.16% | 3,529 |
| Dec 9, 2025 | 9.53 | 9.57 | 9.53 | 9.57 | 9.45 | 0.19% | 777 |
| Dec 8, 2025 | 9.55 | 9.55 | 9.48 | 9.55 | 9.43 | 0.58% | 2,436 |
| Dec 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | 0.01% | 581 |
| Dec 4, 2025 | 9.43 | 9.49 | 9.43 | 9.49 | 9.37 | -0.38% | 5,654 |
| Dec 3, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.41 | -0.98% | 642 |
| Dec 2, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.50 | -0.58% | 4,725 |
| Dec 1, 2025 | 9.64 | 9.69 | 9.63 | 9.68 | 9.56 | 0.95% | 2,896 |
| Nov 28, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.47 | -0.47% | 299 |
| Nov 26, 2025 | 9.85 | 9.85 | 9.63 | 9.63 | 9.51 | -2.34% | 300 |
| Nov 25, 2025 | 9.94 | 9.97 | 9.86 | 9.87 | 9.74 | -2.15% | 1,124 |
| Nov 24, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 9.95 | -0.39% | 1,950 |
| Nov 21, 2025 | 10.16 | 10.23 | 10.12 | 10.12 | 9.99 | -2.83% | 1,060 |
| Nov 20, 2025 | 10.09 | 10.42 | 10.00 | 10.42 | 10.28 | 2.80% | 6,760 |
| Nov 19, 2025 | 10.19 | 10.22 | 10.13 | 10.13 | 10.00 | 0.71% | 4,938 |
| Nov 18, 2025 | 10.16 | 10.16 | 10.06 | 10.06 | 9.93 | 2.33% | 732 |
| Nov 17, 2025 | 9.73 | 9.83 | 9.73 | 9.83 | 9.71 | 2.74% | 336 |
| Nov 14, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.45 | 0.63% | 948 |
| Nov 13, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.39 | 2.18% | 161 |
| Nov 12, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.19 | -1.09% | 13 |
| Nov 11, 2025 | 9.45 | 9.45 | 9.41 | 9.41 | 9.29 | -1.47% | 573 |
| Nov 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.43 | -2.15% | 51 |
| Nov 7, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.64 | -0.54% | 507 |
| Nov 6, 2025 | 9.85 | 9.85 | 9.81 | 9.81 | 9.69 | 0.45% | 462 |
| Nov 5, 2025 | 9.74 | 9.77 | 9.74 | 9.77 | 9.65 | -1.52% | 17,041 |
| Nov 4, 2025 | 9.97 | 9.97 | 9.91 | 9.92 | 9.79 | 2.22% | 17,153 |
| Nov 3, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | 0.17% | 858 |
| Oct 31, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.57 | 0.40% | 91 |
| Oct 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | 0.84% | 189 |
| Oct 29, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.45 | 1.25% | 85 |
| Oct 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | 0.07% | 199 |
| Oct 27, 2025 | 9.54 | 9.54 | 9.45 | 9.45 | 9.33 | -1.26% | 757 |
| Oct 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.45 | -0.35% | 23 |
| Oct 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | -0.88% | 86 |
| Oct 22, 2025 | 9.68 | 9.70 | 9.68 | 9.69 | 9.56 | 0.40% | 21,024 |
| Oct 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | 1.38% | 282 |
| Oct 20, 2025 | 9.58 | 9.58 | 9.50 | 9.52 | 9.39 | -1.60% | 3,650 |
| Oct 17, 2025 | 9.73 | 9.73 | 9.67 | 9.67 | 9.55 | -0.32% | 638 |