ProShares Short MSCI EAFE (EFZ)
NYSEARCA: EFZ · Real-Time Price · USD
22.92
-0.30 (-1.29%)
Jul 2, 2026, 4:00 PM EDT - Market closed
EFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 23.67 | 23.67 | 23.22 | 23.38 | 23.12 | 0.08% | 6,511 |
| May 29, 2026 | 23.35 | 23.37 | 23.19 | 23.36 | 23.10 | 0.08% | 7,116 |
| May 28, 2026 | 23.34 | 23.34 | 23.27 | 23.34 | 23.08 | -0.16% | 8,722 |
| May 27, 2026 | 23.28 | 23.38 | 23.28 | 23.38 | 23.12 | 0.43% | 2,739 |
| May 26, 2026 | 23.18 | 23.34 | 23.18 | 23.28 | 23.02 | -1.05% | 15,362 |
| May 22, 2026 | 23.48 | 23.62 | 23.32 | 23.52 | 23.26 | 0.15% | 4,799 |
| May 21, 2026 | 23.72 | 23.72 | 23.42 | 23.49 | 23.23 | -0.47% | 13,263 |
| May 20, 2026 | 23.98 | 24.00 | 23.57 | 23.60 | 23.34 | -1.67% | 24,474 |
| May 19, 2026 | 24.04 | 24.37 | 23.89 | 24.00 | 23.73 | 0.76% | 49,362 |
| May 18, 2026 | 23.88 | 23.99 | 23.78 | 23.82 | 23.55 | -1.00% | 64,880 |
| May 15, 2026 | 24.10 | 24.10 | 23.98 | 24.06 | 23.79 | 1.78% | 158,115 |
| May 14, 2026 | 23.52 | 23.66 | 23.52 | 23.64 | 23.38 | 0.42% | 16,785 |
| May 13, 2026 | 23.70 | 23.72 | 23.54 | 23.54 | 23.28 | -0.59% | 7,239 |
| May 12, 2026 | 23.78 | 23.82 | 23.66 | 23.68 | 23.42 | 0.68% | 10,843 |
| May 11, 2026 | 23.52 | 23.72 | 23.52 | 23.52 | 23.26 | -0.03% | 31,093 |
| May 8, 2026 | 23.54 | 23.54 | 23.50 | 23.53 | 23.27 | -0.89% | 5,921 |
| May 7, 2026 | 23.30 | 23.76 | 23.30 | 23.74 | 23.48 | 1.98% | 7,564 |
| May 6, 2026 | 23.34 | 23.39 | 23.26 | 23.28 | 23.02 | -2.92% | 8,700 |
| May 5, 2026 | 24.06 | 24.14 | 23.90 | 23.98 | 23.71 | -1.32% | 6,870 |
| May 4, 2026 | 24.12 | 24.34 | 24.06 | 24.30 | 24.03 | 1.50% | 19,935 |
| May 1, 2026 | 23.90 | 23.94 | 23.77 | 23.94 | 23.67 | 0.17% | 25,668 |
| Apr 30, 2026 | 24.14 | 24.14 | 23.84 | 23.90 | 23.63 | -2.37% | 57,437 |
| Apr 29, 2026 | 24.42 | 24.50 | 24.42 | 24.48 | 24.21 | 1.16% | 144,821 |
| Apr 28, 2026 | 24.18 | 24.26 | 24.18 | 24.20 | 23.93 | 0.41% | 5,099 |
| Apr 27, 2026 | 23.95 | 24.12 | 23.95 | 24.10 | 23.83 | 0.42% | 8,021 |
| Apr 24, 2026 | 24.10 | 24.20 | 24.00 | 24.00 | 23.73 | -0.58% | 6,406 |
| Apr 23, 2026 | 23.98 | 24.32 | 23.94 | 24.14 | 23.87 | 0.84% | 184,786 |
| Apr 22, 2026 | 23.86 | 23.99 | 23.86 | 23.94 | 23.67 | -0.42% | 17,053 |