ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
7.29
-0.09 (-1.23%)
At close: Jun 18, 2026, 4:00 PM EDT
7.29
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
EFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.28 | 7.30 | 7.28 | 7.30 | 7.29 | -1.23% | 2,227 |
| Jun 17, 2026 | 7.22 | 7.40 | 7.16 | 7.39 | 7.39 | 0.96% | 2,203 |
| Jun 16, 2026 | 7.20 | 7.37 | 7.20 | 7.32 | 7.32 | -0.25% | 2,582 |
| Jun 15, 2026 | 7.26 | 7.33 | 7.26 | 7.33 | 7.33 | -1.29% | 7,140 |
| Jun 12, 2026 | 7.56 | 7.56 | 7.40 | 7.43 | 7.43 | -0.67% | 3,650 |
| Jun 11, 2026 | 7.81 | 7.83 | 7.48 | 7.48 | 7.48 | -6.33% | 6,172 |
| Jun 10, 2026 | 7.81 | 7.99 | 7.81 | 7.99 | 7.99 | 2.57% | 6,005 |
| Jun 9, 2026 | 7.62 | 7.81 | 7.62 | 7.79 | 7.79 | 0.49% | 2,917 |
| Jun 8, 2026 | 7.73 | 7.77 | 7.68 | 7.75 | 7.75 | -2.55% | 2,716 |
| Jun 5, 2026 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 6.50% | 45,955 |
| Jun 4, 2026 | 7.47 | 7.51 | 7.47 | 7.47 | 7.47 | -1.19% | 1,759 |
| Jun 3, 2026 | 7.50 | 7.57 | 7.50 | 7.56 | 7.55 | 1.27% | 6,544 |
| Jun 2, 2026 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | -0.93% | 10,437 |
| Jun 1, 2026 | 7.61 | 7.65 | 7.52 | 7.53 | 7.53 | 0.87% | 9,610 |
| May 29, 2026 | 7.46 | 7.47 | 7.46 | 7.47 | 7.47 | -0.07% | 1,248 |
| May 28, 2026 | 7.50 | 7.56 | 7.47 | 7.47 | 7.47 | -0.07% | 583 |
| May 27, 2026 | 7.44 | 7.48 | 7.43 | 7.48 | 7.48 | 1.01% | 2,774 |
| May 26, 2026 | 7.39 | 7.48 | 7.39 | 7.40 | 7.40 | -2.37% | 51,505 |
| May 22, 2026 | 7.52 | 7.58 | 7.52 | 7.58 | 7.58 | - | 712 |
| May 21, 2026 | 7.69 | 7.69 | 7.58 | 7.58 | 7.58 | -0.06% | 947 |
| May 20, 2026 | 7.85 | 7.85 | 7.51 | 7.58 | 7.58 | -4.60% | 5,675 |
| May 19, 2026 | 7.89 | 7.95 | 7.89 | 7.95 | 7.95 | 2.01% | 694 |
| May 18, 2026 | 7.76 | 7.97 | 7.76 | 7.79 | 7.79 | -2.65% | 7,612 |
| May 15, 2026 | 7.84 | 8.08 | 7.82 | 8.01 | 8.01 | 3.39% | 6,882 |
| May 14, 2026 | 7.66 | 7.78 | 7.66 | 7.74 | 7.74 | 1.62% | 603 |
| May 13, 2026 | 7.75 | 7.75 | 7.49 | 7.62 | 7.62 | -1.68% | 2,613 |
| May 12, 2026 | 7.75 | 7.79 | 7.67 | 7.75 | 7.75 | 1.59% | 52,590 |
| May 11, 2026 | 7.48 | 7.64 | 7.48 | 7.63 | 7.63 | 0.57% | 4,703 |
| May 8, 2026 | 7.60 | 7.61 | 7.58 | 7.59 | 7.59 | -1.06% | 920 |
| May 7, 2026 | 7.42 | 7.67 | 7.42 | 7.67 | 7.67 | 1.96% | 3,759 |
| May 6, 2026 | 7.51 | 7.52 | 7.38 | 7.52 | 7.52 | -4.77% | 17,014 |
| May 5, 2026 | 7.86 | 7.97 | 7.86 | 7.90 | 7.90 | -2.81% | 3,615 |
| May 4, 2026 | 7.85 | 8.19 | 7.85 | 8.13 | 8.12 | 3.90% | 7,143 |
| May 1, 2026 | 7.75 | 7.94 | 7.19 | 7.82 | 7.82 | -0.13% | 18,953 |
| Apr 30, 2026 | 7.95 | 7.95 | 7.81 | 7.83 | 7.83 | -4.74% | 12,785 |
| Apr 29, 2026 | 8.18 | 8.31 | 8.05 | 8.22 | 8.22 | 1.92% | 16,053 |
| Apr 28, 2026 | 8.13 | 8.13 | 7.94 | 8.07 | 8.06 | 1.58% | 1,915 |
| Apr 27, 2026 | 7.94 | 8.00 | 7.94 | 7.94 | 7.94 | -0.73% | 3,574 |
| Apr 24, 2026 | 8.04 | 8.04 | 7.86 | 8.00 | 8.00 | -0.38% | 2,004 |
| Apr 23, 2026 | 7.94 | 8.11 | 7.90 | 8.03 | 8.03 | 1.18% | 16,277 |
| Apr 22, 2026 | 7.79 | 7.95 | 7.79 | 7.94 | 7.94 | -0.13% | 2,134 |
| Apr 21, 2026 | 7.82 | 8.02 | 7.76 | 7.95 | 7.95 | 4.27% | 8,758 |
| Apr 20, 2026 | 7.67 | 7.67 | 7.62 | 7.62 | 7.62 | 3.67% | 2,697 |
| Apr 17, 2026 | 7.47 | 7.56 | 7.35 | 7.35 | 7.35 | -5.41% | 72,860 |
| Apr 16, 2026 | 7.62 | 7.80 | 7.62 | 7.77 | 7.77 | 0.92% | 6,665 |
| Apr 15, 2026 | 7.64 | 7.74 | 7.63 | 7.70 | 7.70 | 0.97% | 5,581 |
| Apr 14, 2026 | 7.66 | 7.70 | 7.59 | 7.63 | 7.63 | -1.57% | 5,848 |
| Apr 13, 2026 | 8.00 | 8.03 | 7.70 | 7.75 | 7.75 | -1.82% | 14,451 |
| Apr 10, 2026 | 7.79 | 7.94 | 7.79 | 7.89 | 7.89 | -0.25% | 6,424 |
| Apr 9, 2026 | 8.02 | 8.04 | 7.82 | 7.91 | 7.91 | 0.51% | 20,304 |