ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
0.00
+0.0710 (0.95%)
May 28, 2026, 9:31 AM EDT - Market open
EFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 7.75 | 7.96 | 7.75 | 7.87 | 7.87 | -7.81% | 45,658 |
| Apr 7, 2026 | 8.73 | 8.75 | 8.54 | 8.54 | 8.54 | 0.21% | 22,462 |
| Apr 6, 2026 | 8.55 | 8.58 | 8.52 | 8.52 | 8.52 | -0.60% | 1,671 |
| Apr 2, 2026 | 8.86 | 8.86 | 8.56 | 8.57 | 8.57 | 1.06% | 28,837 |
| Apr 1, 2026 | 8.45 | 8.56 | 8.34 | 8.48 | 8.48 | -3.09% | 101,476 |
| Mar 31, 2026 | 9.02 | 9.17 | 8.68 | 8.75 | 8.75 | -6.41% | 81,732 |
| Mar 30, 2026 | 9.14 | 9.44 | 9.14 | 9.35 | 9.35 | -0.43% | 46,276 |
| Mar 27, 2026 | 9.29 | 9.48 | 9.23 | 9.39 | 9.39 | 1.73% | 68,675 |
| Mar 26, 2026 | 9.15 | 9.25 | 8.99 | 9.23 | 9.23 | 4.18% | 86,657 |
| Mar 25, 2026 | 8.86 | 8.91 | 8.77 | 8.86 | 8.86 | -2.85% | 23,983 |
| Mar 24, 2026 | 9.29 | 9.34 | 9.07 | 9.15 | 9.12 | 1.10% | 40,443 |
| Mar 23, 2026 | 9.09 | 9.20 | 8.83 | 9.05 | 9.02 | -4.56% | 74,069 |
| Mar 20, 2026 | 9.08 | 9.59 | 9.03 | 9.48 | 9.45 | 5.83% | 70,215 |
| Mar 19, 2026 | 9.19 | 9.22 | 8.85 | 8.96 | 8.93 | 0.34% | 72,212 |
| Mar 18, 2026 | 8.78 | 8.95 | 8.71 | 8.93 | 8.90 | 0.78% | 15,414 |
| Mar 17, 2026 | 8.54 | 9.10 | 8.45 | 8.86 | 8.83 | 1.62% | 7,656 |