ProShares Short MSCI EAFE (EFZ)
NYSEARCA: EFZ · Real-Time Price · USD
15.51
-0.01 (-0.06%)
Apr 1, 2025, 4:00 PM EDT - Market closed
EFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.64 | 15.66 | 15.52 | 15.52 | 15.52 | 0.84% | 21,318 |
| Mar 28, 2025 | 15.33 | 15.44 | 15.33 | 15.39 | 15.39 | 1.03% | 37,755 |
| Mar 27, 2025 | 15.29 | 15.29 | 15.21 | 15.23 | 15.23 | -0.20% | 13,974 |
| Mar 26, 2025 | 15.18 | 15.29 | 15.15 | 15.26 | 15.26 | 0.41% | 35,165 |
| Mar 25, 2025 | 15.18 | 15.22 | 15.18 | 15.20 | 15.07 | -0.61% | 1,997 |
| Mar 24, 2025 | 15.33 | 15.37 | 15.23 | 15.30 | 15.16 | 0.14% | 38,602 |
| Mar 21, 2025 | 15.28 | 15.31 | 15.27 | 15.27 | 15.14 | 0.72% | 2,443 |
| Mar 20, 2025 | 15.22 | 15.22 | 15.17 | 15.17 | 15.04 | 0.85% | 2,052 |
| Mar 19, 2025 | 15.10 | 15.13 | 15.03 | 15.04 | 14.91 | -0.35% | 5,582 |
| Mar 18, 2025 | 15.08 | 15.17 | 15.05 | 15.09 | 14.96 | -0.08% | 13,209 |
| Mar 17, 2025 | 15.16 | 15.16 | 15.04 | 15.10 | 14.97 | -0.97% | 49,379 |
| Mar 14, 2025 | 15.38 | 15.39 | 15.25 | 15.25 | 15.12 | -1.93% | 9,401 |
| Mar 13, 2025 | 15.54 | 15.56 | 15.49 | 15.55 | 15.42 | 0.83% | 21,256 |
| Mar 12, 2025 | 15.44 | 15.52 | 15.40 | 15.42 | 15.29 | -0.55% | 25,306 |
| Mar 11, 2025 | 15.57 | 15.60 | 15.46 | 15.51 | 15.38 | 0.25% | 11,490 |
| Mar 10, 2025 | 15.37 | 15.58 | 15.35 | 15.47 | 15.34 | 2.41% | 21,226 |
| Mar 7, 2025 | 15.23 | 15.27 | 15.11 | 15.11 | 14.98 | -1.00% | 7,619 |
| Mar 6, 2025 | 15.20 | 15.27 | 15.10 | 15.26 | 15.13 | 1.02% | 146,893 |
| Mar 5, 2025 | 15.24 | 15.25 | 15.09 | 15.11 | 14.98 | -2.20% | 8,574 |
| Mar 4, 2025 | 15.51 | 15.74 | 15.31 | 15.45 | 15.31 | -0.10% | 7,470 |
| Mar 3, 2025 | 15.33 | 15.53 | 15.31 | 15.46 | 15.33 | -1.31% | 14,425 |
| Feb 28, 2025 | 15.67 | 15.80 | 15.65 | 15.67 | 15.53 | 0.01% | 16,971 |
| Feb 27, 2025 | 15.55 | 15.67 | 15.55 | 15.67 | 15.53 | 1.18% | 32,586 |
| Feb 26, 2025 | 15.46 | 15.51 | 15.38 | 15.48 | 15.35 | -0.11% | 2,823 |
| Feb 25, 2025 | 15.47 | 15.53 | 15.46 | 15.50 | 15.37 | -0.80% | 13,819 |
| Feb 24, 2025 | 15.58 | 15.67 | 15.55 | 15.63 | 15.49 | 0.02% | 33,183 |
| Feb 21, 2025 | 15.53 | 15.64 | 15.53 | 15.62 | 15.49 | 0.59% | 25,077 |
| Feb 20, 2025 | 15.54 | 15.59 | 15.52 | 15.53 | 15.40 | -0.45% | 5,946 |
| Feb 19, 2025 | 15.63 | 15.63 | 15.57 | 15.60 | 15.47 | 1.10% | 6,049 |
| Feb 18, 2025 | 15.45 | 15.45 | 15.41 | 15.43 | 15.30 | -0.68% | 4,085 |
| Feb 14, 2025 | 15.47 | 15.54 | 15.46 | 15.54 | 15.40 | -0.10% | 6,034 |
| Feb 13, 2025 | 15.68 | 15.68 | 15.55 | 15.55 | 15.42 | -1.14% | 4,636 |
| Feb 12, 2025 | 15.88 | 15.89 | 15.72 | 15.73 | 15.60 | -0.37% | 8,614 |
| Feb 11, 2025 | 15.84 | 15.85 | 15.78 | 15.79 | 15.65 | -0.54% | 12,519 |
| Feb 10, 2025 | 15.87 | 15.89 | 15.87 | 15.87 | 15.74 | -0.65% | 4,464 |
| Feb 7, 2025 | 15.81 | 15.98 | 15.81 | 15.98 | 15.84 | 1.08% | 32,040 |
| Feb 6, 2025 | 15.83 | 15.85 | 15.79 | 15.81 | 15.67 | -0.43% | 108,552 |
| Feb 5, 2025 | 15.94 | 15.95 | 15.88 | 15.88 | 15.74 | -1.08% | 1,698 |
| Feb 4, 2025 | 16.04 | 16.05 | 16.03 | 16.05 | 15.91 | -0.97% | 6,803 |
| Feb 3, 2025 | 16.31 | 16.35 | 16.14 | 16.21 | 16.07 | 1.10% | 27,912 |
| Jan 31, 2025 | 15.92 | 16.03 | 15.86 | 16.03 | 15.89 | 1.07% | 8,285 |
| Jan 30, 2025 | 15.90 | 15.90 | 15.82 | 15.86 | 15.72 | -1.11% | 4,257 |
| Jan 29, 2025 | 16.04 | 16.09 | 16.00 | 16.04 | 15.90 | 0.01% | 1,413 |
| Jan 28, 2025 | 16.04 | 16.09 | 16.04 | 16.04 | 15.90 | 0.12% | 9,196 |
| Jan 27, 2025 | 16.04 | 16.06 | 16.02 | 16.02 | 15.88 | - | 3,177 |
| Jan 24, 2025 | 16.02 | 16.02 | 15.96 | 16.02 | 15.88 | -0.53% | 9,212 |
| Jan 23, 2025 | 16.19 | 16.19 | 16.10 | 16.10 | 15.97 | -0.78% | 6,258 |
| Jan 22, 2025 | 16.18 | 16.23 | 16.18 | 16.23 | 16.09 | 0.23% | 2,072 |
| Jan 21, 2025 | 16.32 | 16.32 | 16.19 | 16.19 | 16.05 | -1.93% | 1,113,705 |
| Jan 17, 2025 | 16.49 | 16.54 | 16.44 | 16.51 | 16.37 | -0.41% | 7,485 |