ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
11.07
+0.11 (0.96%)
At close: Jul 18, 2025, 4:00 PM
11.07
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT
EFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 11.01 | 11.06 | 10.96 | 10.96 | 10.96 | -0.63% | 17,454 |
| Jul 16, 2025 | 11.20 | 11.20 | 11.03 | 11.03 | 11.03 | -0.76% | 2,376 |
| Jul 15, 2025 | 11.03 | 11.13 | 11.03 | 11.11 | 11.11 | 2.01% | 1,933 |
| Jul 14, 2025 | 10.98 | 10.98 | 10.87 | 10.90 | 10.90 | 0.05% | 3,545 |
| Jul 11, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.97% | 28 |
| Jul 10, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.18% | 202 |
| Jul 9, 2025 | 10.75 | 10.75 | 10.64 | 10.66 | 10.66 | -1.52% | 877 |
| Jul 8, 2025 | 10.90 | 10.90 | 10.83 | 10.83 | 10.83 | -1.68% | 6,294 |
| Jul 7, 2025 | 10.87 | 11.02 | 10.87 | 11.01 | 11.01 | 2.42% | 18,417 |
| Jul 3, 2025 | 10.73 | 10.75 | 10.69 | 10.75 | 10.75 | 0.12% | 522 |
| Jul 2, 2025 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | -0.47% | 134 |
| Jul 1, 2025 | 10.83 | 10.83 | 10.79 | 10.79 | 10.79 | 0.62% | 845 |
| Jun 30, 2025 | 10.80 | 10.80 | 10.71 | 10.72 | 10.72 | -0.48% | 2,084 |
| Jun 27, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.45% | 163 |
| Jun 26, 2025 | 10.99 | 11.02 | 10.91 | 10.93 | 10.93 | -2.48% | 6,819 |
| Jun 25, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.27% | 1,190 |
| Jun 24, 2025 | 11.24 | 11.24 | 11.16 | 11.18 | 11.06 | -2.37% | 669 |
| Jun 23, 2025 | 11.50 | 11.50 | 11.45 | 11.45 | 11.33 | -1.58% | 4,628 |
| Jun 20, 2025 | 11.63 | 11.64 | 11.60 | 11.64 | 11.51 | 1.70% | 3,840 |
| Jun 18, 2025 | 11.43 | 11.44 | 11.43 | 11.44 | 11.32 | -0.26% | 1,672 |
| Jun 17, 2025 | 11.48 | 11.50 | 11.46 | 11.47 | 11.35 | 2.60% | 10,159 |
| Jun 16, 2025 | 11.00 | 11.18 | 11.00 | 11.18 | 11.06 | -1.01% | 344 |
| Jun 13, 2025 | 11.25 | 11.29 | 11.25 | 11.29 | 11.18 | 2.81% | 407 |
| Jun 12, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.87 | -1.50% | 49 |
| Jun 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.03 | 0.33% | 198 |
| Jun 10, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.00 | -0.18% | 66 |
| Jun 9, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.02 | 0.08% | 32 |
| Jun 6, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.01 | -0.71% | 45 |
| Jun 5, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.09 | 0.33% | 98 |
| Jun 4, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.05 | -1.03% | 42 |
| Jun 3, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.17 | 1.47% | 67 |
| Jun 2, 2025 | 11.19 | 11.20 | 11.12 | 11.12 | 11.00 | -1.86% | 3,499 |
| May 30, 2025 | 11.51 | 11.51 | 11.33 | 11.33 | 11.21 | -0.33% | 1,318 |
| May 29, 2025 | 11.44 | 11.47 | 11.35 | 11.37 | 11.25 | -0.90% | 1,247 |
| May 28, 2025 | 11.41 | 11.47 | 11.40 | 11.47 | 11.35 | 2.33% | 812 |
| May 27, 2025 | 11.27 | 11.27 | 11.17 | 11.21 | 11.09 | -3.06% | 5,500 |
| May 23, 2025 | 11.61 | 11.61 | 11.56 | 11.57 | 11.44 | 0.02% | 5,434 |
| May 22, 2025 | 11.62 | 11.62 | 11.56 | 11.56 | 11.44 | -0.06% | 4,782 |
| May 21, 2025 | 11.35 | 11.57 | 11.35 | 11.57 | 11.45 | 1.40% | 1,620 |
| May 20, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.29 | -1.04% | 121 |
| May 19, 2025 | 11.73 | 11.73 | 11.53 | 11.53 | 11.41 | -1.75% | 283 |
| May 16, 2025 | 11.86 | 11.86 | 11.74 | 11.74 | 11.61 | -0.42% | 233 |
| May 15, 2025 | 11.80 | 11.84 | 11.78 | 11.79 | 11.66 | -2.04% | 5,082 |
| May 14, 2025 | 12.00 | 12.03 | 12.00 | 12.03 | 11.90 | 1.01% | 498 |
| May 13, 2025 | 11.92 | 11.92 | 11.91 | 11.91 | 11.79 | -0.47% | 622 |
| May 12, 2025 | 11.98 | 11.98 | 11.97 | 11.97 | 11.84 | -0.98% | 304 |
| May 9, 2025 | 12.11 | 12.11 | 12.09 | 12.09 | 11.96 | -0.65% | 1,380 |
| May 8, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.04 | 0.79% | 270 |
| May 7, 2025 | 12.12 | 12.12 | 12.07 | 12.07 | 11.94 | 0.68% | 211 |
| May 6, 2025 | 11.93 | 11.99 | 11.93 | 11.99 | 11.86 | 0.07% | 496 |