Skip to main content
ProShares Short MSCI EAFE (EFZ)
NYSEARCA: EFZ · Real-Time Price · USD
16.57
-0.08 (-0.46%)
Dec 26, 2024, 3:59 PM EST - Market closed

EFZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202416.6016.6116.5516.5716.57-0.46%8,569
Dec 24, 202416.7416.7416.6516.6516.65-0.32%27,095
Dec 23, 202416.7916.8416.6916.7016.70-1.71%22,000
Dec 20, 202417.1517.1516.8616.9916.790.30%32,207
Dec 19, 202416.8116.9516.8116.9416.740.24%174,245
Dec 18, 202416.4916.9016.4816.9016.702.55%89,702
Dec 17, 202416.4916.5016.4316.4816.290.18%33,878
Dec 16, 202416.4816.4816.4116.4516.250.30%62,508
Dec 13, 202416.3016.4416.3016.4016.210.24%1,087,246
Dec 12, 202416.2616.3616.2616.3616.171.11%4,127
Dec 11, 202416.2116.2416.1816.1815.99-0.74%7,772
Dec 10, 202416.1816.3016.1816.3016.110.93%28,681
Dec 9, 202416.0616.1516.0316.1515.960.25%53,487
Dec 6, 202416.0616.1716.0616.1115.92-0.06%43,666
Dec 5, 202416.1216.1516.0816.1215.93-0.49%56,913
Dec 4, 202416.2016.2216.1716.2016.01-0.02%6,541
Dec 3, 202416.2016.2616.1716.2016.01-0.57%1,106,690
Dec 2, 202416.3116.4316.2816.3016.10-0.27%111,034
Nov 29, 202416.4716.4916.3416.3416.15-1.27%10,956
Nov 27, 202416.5916.5916.5416.5516.35-0.56%33,131
Nov 26, 202416.5616.6916.5616.6416.450.69%11,836
Nov 25, 202416.4816.5716.4716.5316.33-0.60%17,043
Nov 22, 202416.6416.6416.5916.6316.43-0.12%11,835
Nov 21, 202416.7316.7316.6416.6516.45-0.21%13,906
Nov 20, 202416.6716.7816.6716.6916.490.42%24,625
Nov 19, 202416.7616.7616.5916.6216.420.24%55,571
Nov 18, 202416.7316.7316.5616.5816.38-0.80%2,887
Nov 15, 202416.7716.7716.6816.7116.510.47%7,671
Nov 14, 202416.5116.6416.5016.6316.44-0.17%173,425
Nov 13, 202416.6416.7216.6416.6616.460.60%410,955
Nov 12, 202416.4116.6316.4116.5616.361.91%794,794
Nov 11, 202416.1816.2516.1816.2516.06-0.02%25,640
Nov 8, 202416.1816.3016.1216.2516.061.44%43,041
Nov 7, 202416.0816.1015.9916.0215.83-1.48%7,510
Nov 6, 202416.2316.3616.2316.2616.071.59%175,840
Nov 5, 202416.1316.1316.0116.0115.82-1.11%4,537
Nov 4, 202416.0916.1916.0316.1916.00-29,008
Nov 1, 202416.1416.2016.1016.1916.00-0.18%33,311
Oct 31, 202416.2016.3416.2016.2216.030.62%10,011
Oct 30, 202416.0816.1216.0416.1215.930.69%4,372
Oct 29, 202416.0216.0215.9916.0115.820.44%4,267
Oct 28, 202416.0116.0115.9215.9415.75-0.87%11,259
Oct 25, 202415.9716.0915.9516.0815.890.44%134,781
Oct 24, 202415.9816.0615.9716.0115.82-0.56%8,728
Oct 23, 202416.0716.1616.0616.1015.911.16%8,864
Oct 22, 202415.9415.9615.9115.9215.730.47%50,307
Oct 21, 202415.7615.8615.7415.8415.651.25%106,420
Oct 18, 202415.6815.7015.6415.6415.46-0.64%3,241
Oct 17, 202415.7315.7515.7015.7415.56-7,718
Oct 16, 202415.7415.7615.7215.7415.56-0.23%2,420
Oct 15, 202415.5915.7915.5915.7815.591.74%5,920
Oct 14, 202415.6115.6115.5115.5115.33-0.29%8,179
Oct 11, 202415.6315.6315.5615.5615.37-0.48%1,521
Oct 10, 202415.7015.7115.6315.6315.450.16%5,627
Oct 9, 202415.7115.7115.6015.6115.42-0.08%4,509
Oct 8, 202415.6315.6615.6115.6215.430.17%4,432
Oct 7, 202415.5515.6315.5415.5915.410.65%9,104
Oct 4, 202415.5715.5815.4915.4915.31-0.58%8,944
Oct 3, 202415.5915.6115.5615.5815.400.91%6,670
Oct 2, 202415.4815.4815.4115.4415.260.26%2,879
Oct 1, 202415.2515.4615.2515.4015.220.79%9,705
Sep 30, 202415.2315.3615.2315.2815.100.46%11,226
Sep 27, 202415.1415.2315.1215.2115.030.58%28,317
Sep 26, 202415.1815.2015.1115.1214.94-2.12%17,128
Sep 25, 202415.3415.4615.3415.4515.27-1.40%41,499
Sep 24, 202415.7315.7415.6715.6715.18-0.64%7,035
Sep 23, 202415.8015.8015.7615.7715.27-0.32%1,314
Sep 20, 202415.7815.8415.7815.8215.321.09%10,134
Sep 19, 202415.7715.7715.6415.6515.16-1.98%47,125
Sep 18, 202415.9515.9815.8115.9715.460.26%2,201
Sep 17, 202415.8615.9515.8315.9315.420.47%172,482
Sep 16, 202415.8915.9115.8515.8515.35-0.63%3,298
Sep 13, 202415.9415.9715.8915.9515.45-0.13%67,709
Sep 12, 202416.1016.1015.9715.9715.47-0.87%4,704
Sep 11, 202416.2116.3616.1016.1115.60-0.46%115,894
Sep 10, 202416.2116.3216.1916.1915.680.47%208,441
Sep 9, 202416.1616.1616.0516.1115.60-1.04%7,415
Sep 6, 202416.0216.2916.0216.2815.771.95%54,772
Sep 5, 202415.9516.0215.9315.9715.470.12%11,222
Sep 4, 202415.9615.9915.8915.9515.450.42%20,023
Sep 3, 202415.7115.9215.7115.8815.381.82%32,925
Aug 30, 202415.6015.6915.5815.6015.11-0.25%3,876
Aug 29, 202415.6315.6715.5615.6415.15-0.39%58,426
Aug 28, 202415.6415.7615.6215.7015.210.45%4,680
Aug 27, 202415.6615.6815.6215.6315.14-0.50%4,337
Aug 26, 202415.6615.7215.6615.7115.210.44%3,766
Aug 23, 202415.6515.7315.6215.6415.15-1.79%14,095
Aug 22, 202415.7515.9315.7515.9315.420.72%5,063
Aug 21, 202415.8915.8915.8115.8115.31-1.00%2,383
Aug 20, 202415.9215.9815.9215.9715.470.41%2,570
Aug 19, 202415.9916.0615.8915.9115.40-1.27%50,231
Aug 16, 202416.1416.1716.0916.1115.60-0.50%1,102,122
Aug 15, 202416.2316.2416.1816.1915.68-1.18%17,108
Aug 14, 202416.4616.4616.3916.3915.87-0.36%179,770
Aug 13, 202416.6216.6216.4416.4415.93-1.68%70,971
Aug 12, 202416.7316.7316.6916.7316.200.33%2,557
Aug 9, 202416.7916.8416.6716.6716.14-0.48%23,973
Aug 8, 202416.8216.8916.7516.7516.22-1.64%6,196
Aug 7, 202416.7717.0516.7717.0316.49-0.35%47,700
Aug 6, 202417.3117.3117.0217.0916.55-0.35%1,047,741