ProShares Short MSCI EAFE (EFZ)
NYSEARCA: EFZ · Real-Time Price · USD
13.36
-0.08 (-0.56%)
At close: Sep 15, 2025, 4:00 PM EDT
13.36
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
EFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13.37 | 13.38 | 13.34 | 13.36 | - | -0.56% | 5,384 |
| Sep 12, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.07% | 206 |
| Sep 11, 2025 | 13.46 | 13.47 | 13.39 | 13.43 | 13.43 | -0.30% | 6,401 |
| Sep 10, 2025 | 13.46 | 13.48 | 13.45 | 13.47 | 13.47 | -0.48% | 2,379 |
| Sep 9, 2025 | 13.53 | 13.53 | 13.50 | 13.53 | 13.53 | 0.56% | 3,310 |
| Sep 8, 2025 | 13.52 | 13.52 | 13.45 | 13.46 | 13.46 | -1.18% | 12,199 |
| Sep 5, 2025 | 13.53 | 13.62 | 13.53 | 13.62 | 13.62 | -0.60% | 1,351 |
| Sep 4, 2025 | 13.64 | 13.76 | 13.64 | 13.70 | 13.70 | -0.09% | 2,518 |
| Sep 3, 2025 | 13.78 | 13.80 | 13.71 | 13.71 | 13.71 | -0.54% | 9,092 |
| Sep 2, 2025 | 13.85 | 13.85 | 13.31 | 13.78 | 13.78 | 0.76% | 9,101 |
| Aug 29, 2025 | 13.58 | 13.68 | 13.57 | 13.68 | 13.68 | 1.07% | 5,255 |
| Aug 28, 2025 | 13.53 | 13.54 | 13.52 | 13.54 | 13.54 | -0.33% | 3,787 |
| Aug 27, 2025 | 13.63 | 13.66 | 13.58 | 13.58 | 13.58 | 0.28% | 2,323 |
| Aug 26, 2025 | 13.57 | 13.57 | 13.54 | 13.54 | 13.54 | 0.15% | 785 |
| Aug 25, 2025 | 13.39 | 13.53 | 13.39 | 13.52 | 13.52 | 1.33% | 7,261 |
| Aug 22, 2025 | 13.48 | 13.48 | 13.32 | 13.35 | 13.35 | -1.33% | 2,754 |
| Aug 21, 2025 | 13.55 | 13.56 | 13.48 | 13.53 | 13.53 | 0.45% | 4,106 |
| Aug 20, 2025 | 13.45 | 13.48 | 13.45 | 13.47 | 13.47 | -0.23% | 5,242 |
| Aug 19, 2025 | 13.44 | 13.51 | 13.44 | 13.50 | 13.50 | 0.12% | 7,569 |
| Aug 18, 2025 | 13.51 | 13.53 | 13.43 | 13.48 | 13.48 | -0.07% | 8,869 |
| Aug 15, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.78% | 914 |
| Aug 14, 2025 | 13.63 | 13.63 | 13.56 | 13.60 | 13.60 | 0.22% | 7,048 |
| Aug 13, 2025 | 13.57 | 13.57 | 13.53 | 13.57 | 13.57 | -0.51% | 28,411 |
| Aug 12, 2025 | 13.67 | 13.67 | 13.64 | 13.64 | 13.64 | -0.98% | 1,692 |
| Aug 11, 2025 | 13.79 | 13.80 | 13.77 | 13.77 | 13.77 | 0.25% | 4,775 |
| Aug 8, 2025 | 13.76 | 13.79 | 13.72 | 13.74 | 13.74 | -0.29% | 8,804 |
| Aug 7, 2025 | 13.79 | 13.89 | 13.78 | 13.78 | 13.78 | -1.40% | 1,569 |
| Aug 6, 2025 | 13.97 | 13.99 | 13.92 | 13.97 | 13.97 | -0.14% | 14,180 |
| Aug 5, 2025 | 14.02 | 14.15 | 13.97 | 13.99 | 13.99 | -0.29% | 74,519 |
| Aug 4, 2025 | 14.06 | 14.08 | 14.03 | 14.03 | 14.03 | -1.40% | 1,959 |
| Aug 1, 2025 | 14.24 | 14.30 | 14.21 | 14.23 | 14.23 | -0.03% | 30,334 |
| Jul 31, 2025 | 14.14 | 14.24 | 14.07 | 14.23 | 14.23 | 1.41% | 27,962 |
| Jul 30, 2025 | 13.97 | 14.07 | 13.96 | 14.04 | 14.04 | 0.86% | 5,163 |
| Jul 29, 2025 | 13.91 | 13.94 | 13.89 | 13.92 | 13.92 | 0.14% | 2,356 |
| Jul 28, 2025 | 13.83 | 13.90 | 13.83 | 13.90 | 13.90 | 1.79% | 8,710 |
| Jul 25, 2025 | 13.74 | 13.75 | 13.65 | 13.65 | 13.65 | 0.30% | 5,249 |
| Jul 24, 2025 | 13.61 | 13.62 | 13.54 | 13.61 | 13.61 | 0.58% | 5,109 |
| Jul 23, 2025 | 13.69 | 13.69 | 13.52 | 13.53 | 13.53 | -2.38% | 5,980 |
| Jul 22, 2025 | 13.93 | 13.95 | 13.86 | 13.86 | 13.86 | -0.61% | 1,308 |
| Jul 21, 2025 | 13.90 | 13.95 | 13.88 | 13.95 | 13.95 | -0.50% | 1,226 |
| Jul 18, 2025 | 13.90 | 14.03 | 13.90 | 14.02 | 14.02 | 1.19% | 10,144 |
| Jul 17, 2025 | 14.05 | 14.05 | 13.85 | 13.85 | 13.85 | -1.04% | 14,748 |
| Jul 16, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.46% | 7,057 |
| Jul 15, 2025 | 14.01 | 14.06 | 14.01 | 14.06 | 14.06 | 1.10% | 6,495 |
| Jul 14, 2025 | 13.97 | 13.97 | 13.91 | 13.91 | 13.91 | 0.02% | 820 |
| Jul 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.92% | 437 |
| Jul 10, 2025 | 13.80 | 13.80 | 13.78 | 13.78 | 13.78 | 0.20% | 921 |
| Jul 9, 2025 | 13.79 | 13.82 | 13.75 | 13.75 | 13.75 | -0.61% | 430 |
| Jul 8, 2025 | 13.94 | 13.94 | 13.84 | 13.84 | 13.84 | -0.75% | 1,447 |
| Jul 7, 2025 | 13.88 | 13.99 | 13.87 | 13.94 | 13.94 | 0.98% | 10,559 |