ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
8.44
-0.04 (-0.47%)
Jan 16, 2026, 4:00 PM EST - Market closed
EFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |