Skip to main content
ProShares Short MSCI EAFE (EFZ)
NYSEARCA: EFZ · Real-Time Price · USD
16.63
-0.02 (-0.12%)
Nov 22, 2024, 4:00 PM EST - Market closed

EFZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.6416.6416.5916.6316.63-0.12%11,835
Nov 21, 202416.7316.7316.6416.6516.65-0.21%13,906
Nov 20, 202416.6716.7816.6716.6916.690.42%24,625
Nov 19, 202416.7616.7616.5916.6216.620.24%55,571
Nov 18, 202416.7316.7316.5616.5816.58-0.80%2,887
Nov 15, 202416.7716.7716.6816.7116.710.47%7,671
Nov 14, 202416.5116.6416.5016.6316.63-0.17%173,425
Nov 13, 202416.6416.7216.6416.6616.660.60%410,955
Nov 12, 202416.4116.6316.4116.5616.561.91%794,794
Nov 11, 202416.1816.2516.1816.2516.25-0.02%25,640
Nov 8, 202416.1816.3016.1216.2516.251.44%43,041
Nov 7, 202416.0816.1015.9916.0216.02-1.48%7,510
Nov 6, 202416.2316.3616.2316.2616.261.59%175,840
Nov 5, 202416.1316.1316.0116.0116.01-1.11%4,537
Nov 4, 202416.0916.1916.0316.1916.19-29,008
Nov 1, 202416.1416.2016.1016.1916.19-0.18%33,311
Oct 31, 202416.2016.3416.2016.2216.220.62%10,011
Oct 30, 202416.0816.1216.0416.1216.120.69%4,372
Oct 29, 202416.0216.0215.9916.0116.010.44%4,267
Oct 28, 202416.0116.0115.9215.9415.94-0.87%11,259
Oct 25, 202415.9716.0915.9516.0816.080.44%134,781
Oct 24, 202415.9816.0615.9716.0116.01-0.56%8,728
Oct 23, 202416.0716.1616.0616.1016.101.16%8,864
Oct 22, 202415.9415.9615.9115.9215.920.47%50,307
Oct 21, 202415.7615.8615.7415.8415.841.25%106,420
Oct 18, 202415.6815.7015.6415.6415.64-0.64%3,241
Oct 17, 202415.7315.7515.7015.7415.74-7,718
Oct 16, 202415.7415.7615.7215.7415.74-0.23%2,420
Oct 15, 202415.5915.7915.5915.7815.781.74%5,920
Oct 14, 202415.6115.6115.5115.5115.51-0.29%8,179
Oct 11, 202415.6315.6315.5615.5615.56-0.48%1,521
Oct 10, 202415.7015.7115.6315.6315.630.16%5,627
Oct 9, 202415.7115.7115.6015.6115.61-0.08%4,509
Oct 8, 202415.6315.6615.6115.6215.620.17%4,432
Oct 7, 202415.5515.6315.5415.5915.590.65%9,104
Oct 4, 202415.5715.5815.4915.4915.49-0.58%8,944
Oct 3, 202415.5915.6115.5615.5815.580.91%6,670
Oct 2, 202415.4815.4815.4115.4415.440.26%2,879
Oct 1, 202415.2515.4615.2515.4015.400.79%9,705
Sep 30, 202415.2315.3615.2315.2815.280.46%11,226
Sep 27, 202415.1415.2315.1215.2115.210.58%28,317
Sep 26, 202415.1815.2015.1115.1215.12-2.12%17,128
Sep 25, 202415.3415.4615.3415.4515.45-1.40%41,499
Sep 24, 202415.7315.7415.6715.6715.36-0.64%7,035
Sep 23, 202415.8015.8015.7615.7715.46-0.32%1,314
Sep 20, 202415.7815.8415.7815.8215.511.09%10,134
Sep 19, 202415.7715.7715.6415.6515.34-1.98%47,125
Sep 18, 202415.9515.9815.8115.9715.650.26%2,201
Sep 17, 202415.8615.9515.8315.9315.610.47%172,482
Sep 16, 202415.8915.9115.8515.8515.53-0.63%3,298
Sep 13, 202415.9415.9715.8915.9515.63-0.13%67,709
Sep 12, 202416.1016.1015.9715.9715.65-0.87%4,704
Sep 11, 202416.2116.3616.1016.1115.79-0.46%115,894
Sep 10, 202416.2116.3216.1916.1915.860.47%208,441
Sep 9, 202416.1616.1616.0516.1115.79-1.04%7,415
Sep 6, 202416.0216.2916.0216.2815.961.95%54,772
Sep 5, 202415.9516.0215.9315.9715.650.12%11,222
Sep 4, 202415.9615.9915.8915.9515.630.42%20,023
Sep 3, 202415.7115.9215.7115.8815.571.82%32,925
Aug 30, 202415.6015.6915.5815.6015.29-0.25%3,876
Aug 29, 202415.6315.6715.5615.6415.33-0.39%58,426
Aug 28, 202415.6415.7615.6215.7015.390.45%4,680
Aug 27, 202415.6615.6815.6215.6315.32-0.50%4,337
Aug 26, 202415.6615.7215.6615.7115.400.44%3,766
Aug 23, 202415.6515.7315.6215.6415.33-1.79%14,095
Aug 22, 202415.7515.9315.7515.9315.610.72%5,063
Aug 21, 202415.8915.8915.8115.8115.50-1.00%2,383
Aug 20, 202415.9215.9815.9215.9715.650.41%2,570
Aug 19, 202415.9916.0615.8915.9115.59-1.27%50,231
Aug 16, 202416.1416.1716.0916.1115.79-0.50%1,102,122
Aug 15, 202416.2316.2416.1816.1915.87-1.18%17,108
Aug 14, 202416.4616.4616.3916.3916.06-0.36%179,770
Aug 13, 202416.6216.6216.4416.4416.12-1.68%70,971
Aug 12, 202416.7316.7316.6916.7316.390.33%2,557
Aug 9, 202416.7916.8416.6716.6716.34-0.48%23,973
Aug 8, 202416.8216.8916.7516.7516.42-1.64%6,196
Aug 7, 202416.7717.0516.7717.0316.69-0.35%47,700
Aug 6, 202417.3117.3117.0217.0916.75-0.35%1,047,741
Aug 5, 202417.4417.4417.0717.1516.812.21%149,160
Aug 2, 202416.7616.8916.7016.7816.451.69%118,618
Aug 1, 202416.2716.5516.2516.5016.172.75%85,600
Jul 31, 202416.0916.1116.0316.0615.74-1.42%78,490
Jul 30, 202416.2616.3316.2616.2915.97-0.23%1,429
Jul 29, 202416.3116.3716.3016.3316.000.42%5,321
Jul 26, 202416.2816.2916.2316.2615.94-1.09%95,173
Jul 25, 202416.5416.5416.3416.4416.110.61%71,308
Jul 24, 202416.2316.3516.2316.3416.021.24%11,462
Jul 23, 202416.1116.1416.1116.1415.820.64%2,142
Jul 22, 202416.1116.1116.0416.0415.72-1.00%13,904
Jul 19, 202416.1516.2216.1516.2015.880.62%9,876
Jul 18, 202416.0516.1116.0216.1015.781.03%23,187
Jul 17, 202415.9115.9415.9115.9415.620.57%587
Jul 16, 202415.9915.9915.8515.8515.53-0.53%1,840
Jul 15, 202415.7915.9315.7915.9315.610.94%2,779
Jul 12, 202415.8015.8215.7315.7815.47-0.95%6,734
Jul 11, 202415.8615.9315.8615.9315.61-0.24%5,481
Jul 10, 202416.0616.0615.9715.9715.65-1.45%8,206
Jul 9, 202416.2216.2316.1716.2115.880.46%30,645
Jul 8, 202416.0616.1316.0616.1315.810.49%4,231
Jul 5, 202416.0516.1316.0516.0515.73-0.64%1,234