ProShares Short MSCI EAFE (EFZ)
NYSEARCA: EFZ · Real-Time Price · USD
11.76
+0.02 (0.15%)
At close: May 22, 2026, 4:00 PM EDT
11.76
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
EFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.74 | 11.81 | 11.66 | 11.76 | 11.76 | 0.15% | 9,599 |
| May 21, 2026 | 11.86 | 11.86 | 11.71 | 11.75 | 11.74 | -0.47% | 26,527 |
| May 20, 2026 | 11.99 | 12.00 | 11.78 | 11.80 | 11.80 | -1.67% | 48,948 |
| May 19, 2026 | 12.02 | 12.19 | 11.95 | 12.00 | 12.00 | 0.76% | 98,713 |
| May 18, 2026 | 11.94 | 12.00 | 11.89 | 11.91 | 11.91 | -1.00% | 129,760 |
| May 15, 2026 | 12.05 | 12.05 | 11.99 | 12.03 | 12.03 | 1.78% | 316,230 |
| May 14, 2026 | 11.76 | 11.83 | 11.76 | 11.82 | 11.82 | 0.42% | 33,570 |
| May 13, 2026 | 11.85 | 11.86 | 11.77 | 11.77 | 11.77 | -0.59% | 14,479 |
| May 12, 2026 | 11.89 | 11.91 | 11.83 | 11.84 | 11.84 | 0.68% | 21,687 |
| May 11, 2026 | 11.76 | 11.86 | 11.76 | 11.76 | 11.76 | -0.03% | 62,187 |
| May 8, 2026 | 11.77 | 11.77 | 11.75 | 11.76 | 11.76 | -0.89% | 11,842 |
| May 7, 2026 | 11.65 | 11.88 | 11.65 | 11.87 | 11.87 | 1.98% | 15,129 |
| May 6, 2026 | 11.67 | 11.70 | 11.63 | 11.64 | 11.64 | -2.92% | 17,400 |
| May 5, 2026 | 12.03 | 12.07 | 11.95 | 11.99 | 11.99 | -1.32% | 13,740 |
| May 4, 2026 | 12.06 | 12.17 | 12.03 | 12.15 | 12.15 | 1.50% | 39,871 |
| May 1, 2026 | 11.95 | 11.97 | 11.89 | 11.97 | 11.97 | 0.17% | 51,337 |
| Apr 30, 2026 | 12.07 | 12.07 | 11.92 | 11.95 | 11.95 | -2.37% | 114,874 |
| Apr 29, 2026 | 12.21 | 12.25 | 12.21 | 12.24 | 12.24 | 1.16% | 289,643 |
| Apr 28, 2026 | 12.09 | 12.13 | 12.09 | 12.10 | 12.10 | 0.41% | 10,198 |
| Apr 27, 2026 | 11.98 | 12.06 | 11.98 | 12.05 | 12.05 | 0.42% | 16,042 |
| Apr 24, 2026 | 12.05 | 12.10 | 12.00 | 12.00 | 12.00 | -0.58% | 12,812 |
| Apr 23, 2026 | 11.99 | 12.16 | 11.97 | 12.07 | 12.07 | 0.84% | 369,573 |
| Apr 22, 2026 | 11.93 | 12.00 | 11.93 | 11.97 | 11.97 | -0.42% | 34,106 |
| Apr 21, 2026 | 11.82 | 12.03 | 11.82 | 12.02 | 12.02 | 2.39% | 201,453 |
| Apr 20, 2026 | 11.75 | 11.82 | 11.74 | 11.74 | 11.74 | 0.34% | 247,014 |
| Apr 17, 2026 | 11.68 | 11.71 | 11.62 | 11.70 | 11.70 | -1.35% | 463,091 |
| Apr 16, 2026 | 11.80 | 11.89 | 11.80 | 11.86 | 11.86 | 0.34% | 22,623 |
| Apr 15, 2026 | 11.80 | 11.85 | 11.76 | 11.82 | 11.82 | 0.34% | 214,312 |
| Apr 14, 2026 | 11.83 | 11.83 | 11.75 | 11.78 | 11.78 | -0.77% | 26,897 |
| Apr 13, 2026 | 12.06 | 12.06 | 11.87 | 11.87 | 11.87 | -0.74% | 338,440 |
| Apr 10, 2026 | 11.89 | 12.03 | 11.82 | 11.96 | 11.96 | -0.08% | 34,586 |
| Apr 9, 2026 | 12.08 | 12.08 | 11.85 | 11.97 | 11.97 | 0.42% | 132,462 |
| Apr 8, 2026 | 11.88 | 12.02 | 11.87 | 11.92 | 11.92 | -3.95% | 267,728 |
| Apr 7, 2026 | 12.52 | 12.61 | 12.40 | 12.41 | 12.41 | 0.15% | 41,537 |
| Apr 6, 2026 | 12.43 | 12.45 | 12.37 | 12.39 | 12.39 | -0.55% | 101,780 |
| Apr 2, 2026 | 12.66 | 12.66 | 12.45 | 12.46 | 12.46 | 0.48% | 70,181 |
| Apr 1, 2026 | 12.35 | 12.44 | 12.13 | 12.40 | 12.40 | -1.35% | 164,792 |
| Mar 31, 2026 | 12.78 | 12.86 | 12.50 | 12.57 | 12.57 | -3.23% | 502,729 |
| Mar 30, 2026 | 12.89 | 13.05 | 12.86 | 12.99 | 12.99 | -0.31% | 112,127 |
| Mar 27, 2026 | 12.94 | 13.11 | 12.85 | 13.03 | 13.03 | 1.16% | 94,320 |
| Mar 26, 2026 | 12.78 | 12.91 | 12.70 | 12.88 | 12.88 | 1.98% | 56,859 |
| Mar 25, 2026 | 12.60 | 12.70 | 12.56 | 12.63 | 12.63 | -1.74% | 92,752 |
| Mar 24, 2026 | 12.95 | 12.96 | 12.79 | 12.88 | 12.85 | 0.81% | 191,908 |
| Mar 23, 2026 | 12.83 | 12.85 | 12.60 | 12.78 | 12.75 | -2.44% | 146,896 |
| Mar 20, 2026 | 12.78 | 13.16 | 12.77 | 13.10 | 13.07 | 3.15% | 508,761 |
| Mar 19, 2026 | 12.90 | 12.92 | 12.64 | 12.70 | 12.67 | 0.16% | 148,593 |
| Mar 18, 2026 | 12.54 | 12.70 | 12.52 | 12.68 | 12.65 | 1.95% | 285,791 |
| Mar 17, 2026 | 12.39 | 12.49 | 12.28 | 12.44 | 12.41 | -0.74% | 249,917 |
| Mar 16, 2026 | 12.64 | 12.67 | 12.43 | 12.53 | 12.50 | -1.57% | 178,312 |
| Mar 13, 2026 | 12.54 | 12.86 | 12.45 | 12.73 | 12.70 | 1.46% | 20,688 |