ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
6.71
-0.06 (-0.90%)
Aug 25, 2026, 11:28 AM EDT - Market open
EFU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.77 | 6.78 | 6.77 | 6.77 | 6.77 | 0.28% | 1,428 |
| Aug 21, 2026 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | -1.63% | 4,889 |
| Aug 20, 2026 | 6.84 | 6.88 | 6.84 | 6.86 | 6.86 | 0.65% | 8,478 |
| Aug 19, 2026 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | -0.60% | 481 |
| Aug 18, 2026 | 6.78 | 6.87 | 6.78 | 6.86 | 6.86 | 2.12% | 1,223 |
| Aug 17, 2026 | 6.68 | 6.73 | 6.67 | 6.72 | 6.72 | 0.19% | 10,000 |
| Aug 14, 2026 | 6.67 | 6.71 | 6.67 | 6.71 | 6.71 | 0.22% | 257 |
| Aug 13, 2026 | 6.69 | 6.71 | 6.67 | 6.69 | 6.69 | -0.37% | 4,451 |
| Aug 12, 2026 | 6.68 | 6.72 | 6.67 | 6.72 | 6.71 | -0.59% | 1,233 |
| Aug 11, 2026 | 6.70 | 6.76 | 6.70 | 6.76 | 6.76 | -0.07% | 9,291 |
| Aug 10, 2026 | 6.74 | 6.76 | 6.73 | 6.76 | 6.76 | 0.97% | 996 |
| Aug 7, 2026 | 6.69 | 6.72 | 6.69 | 6.70 | 6.70 | -2.05% | 9,872 |
| Aug 6, 2026 | 6.83 | 6.85 | 6.83 | 6.84 | 6.84 | 0.31% | 9,758 |
| Aug 5, 2026 | 6.79 | 6.81 | 6.79 | 6.81 | 6.81 | -0.23% | 642 |
| Aug 4, 2026 | 6.91 | 6.91 | 6.83 | 6.83 | 6.83 | -2.57% | 761 |
| Aug 3, 2026 | 7.06 | 7.06 | 7.01 | 7.01 | 7.01 | -0.66% | 10,460 |
| Jul 31, 2026 | 7.03 | 7.06 | 7.03 | 7.06 | 7.06 | 0.98% | 1,579 |
| Jul 30, 2026 | 7.12 | 7.12 | 6.95 | 6.99 | 6.99 | -5.34% | 5,748 |
| Jul 29, 2026 | 7.16 | 7.40 | 7.15 | 7.38 | 7.38 | 1.13% | 4,424 |
| Jul 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | 369 |
| Jul 27, 2026 | 7.29 | 7.33 | 7.27 | 7.33 | 7.33 | 0.14% | 6,132 |
| Jul 24, 2026 | 7.37 | 7.38 | 7.22 | 7.32 | 7.32 | -1.65% | 3,288 |
| Jul 23, 2026 | 7.41 | 7.50 | 7.41 | 7.44 | 7.44 | 2.80% | 3,023 |
| Jul 22, 2026 | 7.25 | 7.26 | 7.24 | 7.24 | 7.24 | -0.55% | 665 |
| Jul 21, 2026 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | -2.56% | 1,286 |
| Jul 20, 2026 | 7.43 | 7.53 | 7.43 | 7.47 | 7.47 | 0.42% | 3,733 |
| Jul 17, 2026 | 7.48 | 7.48 | 7.41 | 7.44 | 7.44 | 1.57% | 5,001 |
| Jul 16, 2026 | 7.34 | 7.34 | 7.29 | 7.33 | 7.33 | 0.74% | 10,081 |
| Jul 15, 2026 | 7.25 | 7.28 | 7.20 | 7.27 | 7.27 | -0.32% | 7,413 |
| Jul 14, 2026 | 7.20 | 7.31 | 7.16 | 7.29 | 7.29 | -1.43% | 10,830 |
| Jul 13, 2026 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | 2.21% | 2,890 |
| Jul 10, 2026 | 7.31 | 7.31 | 7.22 | 7.24 | 7.24 | -0.88% | 5,548 |
| Jul 9, 2026 | 7.27 | 7.32 | 7.27 | 7.30 | 7.30 | -1.10% | 3,080 |
| Jul 8, 2026 | 7.43 | 7.50 | 7.39 | 7.39 | 7.39 | 1.58% | 11,240 |
| Jul 7, 2026 | 7.29 | 7.29 | 7.27 | 7.27 | 7.27 | 2.97% | 5,092 |
| Jul 6, 2026 | 7.11 | 7.11 | 7.06 | 7.06 | 7.06 | -2.61% | 7,175 |
| Jul 2, 2026 | 7.19 | 7.29 | 7.19 | 7.25 | 7.25 | -2.77% | 3,345 |
| Jul 1, 2026 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 2.14% | 2,240 |
| Jun 30, 2026 | 7.37 | 7.38 | 7.30 | 7.30 | 7.30 | -0.82% | 5,588 |
| Jun 29, 2026 | 7.48 | 7.52 | 7.35 | 7.36 | 7.36 | -1.34% | 10,019 |
| Jun 26, 2026 | 7.50 | 7.50 | 7.44 | 7.46 | 7.46 | 0.74% | 45,462 |
| Jun 25, 2026 | 7.47 | 7.47 | 7.32 | 7.41 | 7.41 | -1.65% | 6,739 |
| Jun 24, 2026 | 7.52 | 7.57 | 7.52 | 7.53 | 7.53 | 0.50% | 1,037 |
| Jun 23, 2026 | 7.58 | 7.58 | 7.57 | 7.57 | 7.49 | 3.98% | 568 |
| Jun 22, 2026 | 7.28 | 7.31 | 7.26 | 7.28 | 7.21 | -0.20% | 1,724 |
| Jun 18, 2026 | 7.28 | 7.30 | 7.28 | 7.30 | 7.22 | -1.23% | 2,227 |
| Jun 17, 2026 | 7.22 | 7.40 | 7.16 | 7.39 | 7.31 | 0.96% | 2,203 |
| Jun 16, 2026 | 7.20 | 7.37 | 7.20 | 7.32 | 7.24 | -0.25% | 2,582 |
| Jun 15, 2026 | 7.26 | 7.33 | 7.26 | 7.33 | 7.26 | -1.29% | 7,140 |
| Jun 12, 2026 | 7.56 | 7.56 | 7.40 | 7.43 | 7.35 | -0.67% | 3,650 |