ProShares Short MSCI EAFE (EFZ)
NYSEARCA: EFZ · Real-Time Price · USD
22.04
-0.07 (-0.32%)
Aug 12, 2026, 10:16 AM EDT - Market open
EFZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 22.12 | 22.12 | 22.11 | 22.11 | - | - | 119 |
| Aug 11, 2026 | 22.12 | 22.12 | 22.11 | 22.11 | 22.11 | -0.06% | 3,007 |
| Aug 10, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.32% | 150 |
| Aug 7, 2026 | 22.09 | 22.15 | 21.94 | 22.05 | 22.05 | -1.15% | 12,333 |
| Aug 6, 2026 | 22.17 | 22.36 | 22.08 | 22.31 | 22.31 | 0.42% | 10,748 |
| Aug 5, 2026 | 22.40 | 22.40 | 22.20 | 22.22 | 22.22 | -0.65% | 5,566 |
| Aug 4, 2026 | 22.29 | 22.38 | 22.29 | 22.36 | 22.36 | -1.05% | 2,209 |
| Aug 3, 2026 | 22.59 | 22.60 | 22.59 | 22.60 | 22.60 | -0.16% | 449 |
| Jul 31, 2026 | 22.69 | 22.69 | 22.56 | 22.64 | 22.64 | -0.25% | 1,981 |
| Jul 30, 2026 | 22.71 | 22.73 | 22.44 | 22.69 | 22.69 | -1.81% | 2,247 |
| Jul 29, 2026 | 23.05 | 23.25 | 22.81 | 23.11 | 23.11 | - | 12,103 |
| Jul 28, 2026 | 23.25 | 23.25 | 23.06 | 23.11 | 23.11 | -0.17% | 28,819 |
| Jul 27, 2026 | 22.94 | 23.20 | 22.94 | 23.15 | 23.15 | -0.10% | 764 |
| Jul 24, 2026 | 23.05 | 23.31 | 22.93 | 23.18 | 23.18 | -0.71% | 9,371 |
| Jul 23, 2026 | 23.25 | 23.34 | 23.25 | 23.34 | 23.34 | 1.26% | 1,643 |
| Jul 22, 2026 | 22.97 | 23.05 | 22.91 | 23.05 | 23.05 | -0.10% | 1,449 |
| Jul 21, 2026 | 23.07 | 23.08 | 23.07 | 23.07 | 23.07 | -1.25% | 2,593 |
| Jul 20, 2026 | 23.23 | 23.38 | 23.23 | 23.37 | 23.37 | 1.01% | 5,956 |
| Jul 17, 2026 | 23.14 | 23.15 | 22.99 | 23.13 | 23.13 | 0.40% | 54,652 |
| Jul 16, 2026 | 23.03 | 23.09 | 23.01 | 23.04 | 23.04 | 0.94% | 53,804 |
| Jul 15, 2026 | 22.98 | 22.98 | 22.82 | 22.82 | 22.82 | -0.42% | 12,128 |
| Jul 14, 2026 | 22.87 | 22.92 | 22.84 | 22.92 | 22.92 | -0.84% | 468 |
| Jul 13, 2026 | 23.00 | 23.28 | 23.00 | 23.12 | 23.12 | 0.61% | 5,859 |
| Jul 10, 2026 | 22.98 | 22.98 | 22.88 | 22.98 | 22.98 | -0.32% | 1,703 |
| Jul 9, 2026 | 23.06 | 23.17 | 23.00 | 23.05 | 23.05 | -0.33% | 2,620 |
| Jul 8, 2026 | 23.27 | 23.27 | 23.13 | 23.13 | 23.13 | 0.89% | 1,809 |
| Jul 7, 2026 | 22.78 | 23.00 | 22.72 | 22.92 | 22.92 | 1.33% | 4,885 |
| Jul 6, 2026 | 22.69 | 22.82 | 22.60 | 22.62 | 22.62 | -1.31% | 7,759 |
| Jul 2, 2026 | 22.87 | 23.00 | 22.77 | 22.92 | 22.92 | -1.29% | 12,151 |
| Jul 1, 2026 | 23.13 | 23.22 | 23.11 | 23.22 | 23.22 | 1.05% | 11,573 |
| Jun 30, 2026 | 23.12 | 23.12 | 22.95 | 22.98 | 22.98 | -0.59% | 11,031 |
| Jun 29, 2026 | 23.31 | 23.31 | 23.09 | 23.12 | 23.11 | -0.39% | 883 |
| Jun 26, 2026 | 23.22 | 23.28 | 23.21 | 23.21 | 23.20 | 0.19% | 6,995 |
| Jun 25, 2026 | 23.08 | 23.17 | 23.02 | 23.16 | 23.16 | -0.76% | 15,156 |
| Jun 24, 2026 | 23.41 | 23.41 | 23.30 | 23.34 | 23.34 | 0.36% | 2,457 |
| Jun 23, 2026 | 23.53 | 23.56 | 23.42 | 23.52 | 23.25 | 1.95% | 11,246 |
| Jun 22, 2026 | 23.07 | 23.11 | 23.03 | 23.07 | 22.81 | 0.13% | 2,763 |
| Jun 18, 2026 | 23.13 | 23.13 | 23.04 | 23.04 | 22.78 | -0.97% | 11,253 |
| Jun 17, 2026 | 22.88 | 23.28 | 22.87 | 23.26 | 23.00 | 0.91% | 10,325 |
| Jun 16, 2026 | 23.01 | 23.05 | 22.98 | 23.05 | 22.79 | -0.61% | 17,510 |
| Jun 15, 2026 | 23.03 | 23.22 | 23.02 | 23.19 | 22.93 | -0.69% | 27,951 |
| Jun 12, 2026 | 23.44 | 23.44 | 23.32 | 23.35 | 23.09 | -0.30% | 25,244 |
| Jun 11, 2026 | 23.87 | 23.92 | 23.26 | 23.42 | 23.16 | -2.89% | 76,431 |
| Jun 10, 2026 | 24.16 | 24.16 | 23.87 | 24.12 | 23.85 | 1.60% | 5,355 |
| Jun 9, 2026 | 23.53 | 24.14 | 23.45 | 23.74 | 23.47 | -0.13% | 10,345 |
| Jun 8, 2026 | 23.84 | 23.84 | 23.60 | 23.77 | 23.50 | -0.80% | 3,990 |
| Jun 5, 2026 | 23.79 | 24.00 | 23.79 | 23.96 | 23.69 | 2.62% | 1,007 |
| Jun 4, 2026 | 23.40 | 23.43 | 23.35 | 23.35 | 23.09 | -0.71% | 2,010 |
| Jun 3, 2026 | 23.40 | 23.52 | 23.40 | 23.52 | 23.25 | 0.88% | 3,637 |
| Jun 2, 2026 | 23.41 | 23.81 | 23.31 | 23.31 | 23.05 | -0.28% | 52,898 |