ProShares Short MSCI EAFE (EFZ)
NYSEARCA: EFZ · Real-Time Price · USD
23.16
0.00 (0.01%)
At close: Oct 28, 2026, 4:00 PM EDT
23.16
0.00 (0.00%)
After-hours: Oct 28, 2026, 6:30 PM EDT
EFZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 23.24 | 23.24 | 23.16 | 23.16 | 23.16 | 0.01% | 38,862 |
| Oct 27, 2026 | 23.23 | 23.23 | 23.14 | 23.16 | 23.16 | -0.51% | 10,563 |
| Oct 26, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.33% | 355 |
| Oct 23, 2026 | 23.38 | 23.38 | 23.36 | 23.36 | 23.36 | 0.50% | 540 |
| Oct 22, 2026 | 23.16 | 23.29 | 23.16 | 23.24 | 23.24 | 1.03% | 13,214 |
| Oct 21, 2026 | 22.98 | 23.06 | 22.98 | 23.00 | 23.00 | -0.34% | 735 |
| Oct 20, 2026 | 23.28 | 23.28 | 23.06 | 23.08 | 23.08 | -0.78% | 883 |
| Oct 19, 2026 | 23.18 | 23.28 | 23.18 | 23.26 | 23.26 | 0.64% | 859 |
| Oct 16, 2026 | 22.89 | 23.12 | 22.89 | 23.12 | 23.11 | 0.17% | 2,206 |
| Oct 15, 2026 | 23.23 | 23.23 | 23.07 | 23.08 | 23.08 | -0.92% | 895 |
| Oct 14, 2026 | 23.30 | 23.33 | 23.28 | 23.29 | 23.29 | 0.78% | 2,128 |
| Oct 13, 2026 | 23.19 | 23.19 | 23.07 | 23.11 | 23.11 | -0.44% | 7,930 |
| Oct 12, 2026 | 23.15 | 23.21 | 23.15 | 23.21 | 23.21 | 0.33% | 43,847 |
| Oct 9, 2026 | 23.12 | 23.13 | 23.11 | 23.13 | 23.13 | -0.66% | 581 |
| Oct 8, 2026 | 23.44 | 23.46 | 23.28 | 23.29 | 23.29 | 0.48% | 69,703 |
| Oct 7, 2026 | 23.26 | 23.30 | 23.15 | 23.18 | 23.18 | 1.12% | 9,371 |
| Oct 6, 2026 | 22.89 | 22.92 | 22.89 | 22.92 | 22.92 | -0.13% | 300 |
| Oct 5, 2026 | 23.15 | 23.15 | 22.91 | 22.95 | 22.95 | -0.16% | 2,947 |
| Oct 2, 2026 | 22.99 | 23.01 | 22.99 | 22.99 | 22.99 | -1.01% | 744 |
| Oct 1, 2026 | 23.29 | 23.30 | 23.22 | 23.22 | 23.22 | 1.14% | 3,536 |
| Sep 30, 2026 | 22.88 | 22.96 | 22.86 | 22.96 | 22.96 | 0.56% | 37,934 |
| Sep 29, 2026 | 23.08 | 23.08 | 22.83 | 22.83 | 22.83 | 0.49% | 4,413 |
| Sep 28, 2026 | 22.75 | 22.75 | 22.68 | 22.72 | 22.72 | 0.64% | 964 |
| Sep 25, 2026 | 22.58 | 22.60 | 22.57 | 22.58 | 22.58 | -1.08% | 876 |
| Sep 24, 2026 | 22.88 | 22.94 | 22.79 | 22.82 | 22.82 | 0.19% | 4,823 |
| Sep 23, 2026 | 22.68 | 22.92 | 22.66 | 22.78 | 22.78 | 1.87% | 8,894 |
| Sep 22, 2026 | 22.66 | 22.66 | 22.56 | 22.59 | 22.36 | -0.47% | 12,310 |
| Sep 21, 2026 | 22.67 | 22.72 | 22.67 | 22.70 | 22.47 | -1.03% | 5,849 |
| Sep 18, 2026 | 23.01 | 23.03 | 22.94 | 22.94 | 22.70 | 0.97% | 1,224 |
| Sep 17, 2026 | 22.71 | 22.74 | 22.71 | 22.72 | 22.48 | -1.01% | 2,013 |
| Sep 16, 2026 | 22.83 | 22.97 | 22.75 | 22.95 | 22.71 | 0.42% | 5,388 |
| Sep 15, 2026 | 22.87 | 22.93 | 22.83 | 22.85 | 22.62 | 0.45% | 3,298 |
| Sep 14, 2026 | 22.80 | 22.80 | 22.75 | 22.75 | 22.52 | 0.78% | 4,143 |
| Sep 11, 2026 | 22.57 | 22.59 | 22.57 | 22.57 | 22.34 | -0.96% | 884 |
| Sep 10, 2026 | 22.73 | 22.87 | 22.73 | 22.79 | 22.56 | 0.87% | 1,683 |
| Sep 9, 2026 | 22.48 | 22.62 | 22.48 | 22.60 | 22.36 | 1.16% | 6,074 |
| Sep 8, 2026 | 22.35 | 22.35 | 22.34 | 22.34 | 22.10 | 0.52% | 533 |
| Sep 4, 2026 | 22.29 | 22.29 | 22.21 | 22.22 | 21.99 | -0.04% | 5,044 |
| Sep 3, 2026 | 22.20 | 22.23 | 22.20 | 22.23 | 22.00 | -1.08% | 781 |
| Sep 2, 2026 | 22.55 | 22.55 | 22.47 | 22.47 | 22.24 | -0.62% | 8,703 |
| Sep 1, 2026 | 22.47 | 22.65 | 22.47 | 22.61 | 22.38 | 0.89% | 4,112 |
| Aug 31, 2026 | 22.44 | 22.44 | 22.39 | 22.41 | 22.18 | 0.33% | 3,900 |
| Aug 28, 2026 | 22.16 | 22.36 | 22.16 | 22.34 | 22.11 | 0.21% | 1,378 |
| Aug 27, 2026 | 22.32 | 22.32 | 22.29 | 22.29 | 22.06 | 0.19% | 6,347 |
| Aug 26, 2026 | 22.15 | 22.25 | 22.15 | 22.25 | 22.02 | 0.59% | 2,624 |
| Aug 25, 2026 | 22.19 | 22.19 | 22.12 | 22.12 | 21.89 | -0.65% | 1,788 |
| Aug 24, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | 0.14% | 354 |
| Aug 21, 2026 | 22.24 | 22.24 | 22.19 | 22.23 | 22.00 | -0.72% | 2,859 |
| Aug 20, 2026 | 22.40 | 22.43 | 22.33 | 22.39 | 22.16 | 0.50% | 5,344 |
| Aug 19, 2026 | 22.26 | 22.29 | 22.26 | 22.28 | 22.05 | -0.43% | 2,851 |