ProShares MSCI Europe Dividend Growers ETF (EUDV)
BATS: EUDV · Real-Time Price · USD
49.35
+0.17 (0.34%)
At close: Feb 20, 2025, 12:54 PM
49.42
+0.07 (0.14%)
After-hours: Feb 20, 2025, 8:00 PM EST
EUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.15% | 69 |
| Feb 20, 2025 | 49.18 | 49.43 | 49.18 | 49.43 | 49.43 | 0.49% | 400 |
| Feb 19, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -1.09% | 6 |
| Feb 18, 2025 | 49.89 | 49.89 | 49.73 | 49.73 | 49.73 | -0.09% | 295 |
| Feb 14, 2025 | 49.78 | 49.78 | 49.77 | 49.77 | 49.77 | 0.02% | 149 |
| Feb 13, 2025 | 49.56 | 49.76 | 49.56 | 49.76 | 49.76 | 1.54% | 110 |
| Feb 12, 2025 | 48.92 | 49.08 | 48.92 | 49.01 | 49.01 | 0.40% | 1,317 |
| Feb 11, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.67% | 5 |
| Feb 10, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.49% | 75 |
| Feb 7, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -1.03% | 6 |
| Feb 6, 2025 | 48.72 | 48.76 | 48.66 | 48.76 | 48.76 | -0.39% | 527 |
| Feb 5, 2025 | 49.02 | 49.02 | 48.93 | 48.95 | 48.95 | 0.49% | 1,225 |
| Feb 4, 2025 | 48.62 | 48.75 | 48.62 | 48.71 | 48.71 | 0.77% | 759 |
| Feb 3, 2025 | 48.35 | 48.39 | 48.34 | 48.34 | 48.34 | -1.27% | 6,334 |
| Jan 31, 2025 | 49.15 | 49.35 | 48.96 | 48.96 | 48.96 | -0.91% | 226 |
| Jan 30, 2025 | 49.43 | 49.43 | 49.41 | 49.41 | 49.41 | 1.12% | 405 |
| Jan 29, 2025 | 48.82 | 48.86 | 48.82 | 48.86 | 48.86 | -0.06% | 412 |
| Jan 28, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.33% | 25 |
| Jan 27, 2025 | 48.60 | 48.73 | 48.60 | 48.73 | 48.73 | 0.48% | 200 |
| Jan 24, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.30% | 12 |
| Jan 23, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.47% | 12 |
| Jan 22, 2025 | 48.21 | 48.21 | 48.12 | 48.12 | 48.12 | 0.14% | 6,195 |
| Jan 21, 2025 | 48.07 | 48.07 | 48.06 | 48.06 | 48.06 | 2.38% | 192 |
| Jan 17, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.31% | 41 |
| Jan 16, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.72% | 52 |
| Jan 15, 2025 | 46.26 | 46.46 | 46.26 | 46.46 | 46.46 | 1.55% | 417 |
| Jan 14, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.23% | 9 |
| Jan 13, 2025 | 45.53 | 45.65 | 45.53 | 45.65 | 45.65 | -0.77% | 223 |
| Jan 10, 2025 | 43.35 | 46.04 | 43.35 | 46.01 | 46.01 | -1.31% | 948 |
| Jan 8, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.48% | 46 |
| Jan 7, 2025 | 47.00 | 47.00 | 46.84 | 46.84 | 46.84 | -0.03% | 930 |
| Jan 6, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.91% | 46 |
| Jan 3, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.08% | 11 |
| Jan 2, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 46.40 | -0.45% | 220 |
| Dec 31, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.05% | 29 |
| Dec 30, 2024 | 46.38 | 46.67 | 46.38 | 46.63 | 46.63 | -0.50% | 3,614 |
| Dec 27, 2024 | 46.95 | 46.95 | 46.60 | 46.87 | 46.87 | -0.28% | 1,181 |
| Dec 26, 2024 | 46.98 | 47.00 | 46.98 | 47.00 | 47.00 | 0.12% | 1,106 |
| Dec 24, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.63% | 113 |
| Dec 23, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.09% | 15 |
| Dec 20, 2024 | 46.50 | 46.69 | 46.39 | 46.60 | 46.49 | 0.08% | 3,293 |
| Dec 19, 2024 | 46.84 | 46.84 | 46.56 | 46.56 | 46.45 | -0.55% | 548 |
| Dec 18, 2024 | 47.83 | 47.83 | 46.80 | 46.82 | 46.71 | -2.30% | 748 |
| Dec 17, 2024 | 47.91 | 47.97 | 47.91 | 47.92 | 47.81 | -0.23% | 458 |
| Dec 16, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.92 | -0.05% | 218 |
| Dec 13, 2024 | 47.96 | 48.06 | 47.78 | 48.06 | 47.94 | -0.14% | 438 |
| Dec 12, 2024 | 48.42 | 48.45 | 48.12 | 48.12 | 48.01 | -1.00% | 2,320 |
| Dec 11, 2024 | 48.56 | 48.61 | 48.56 | 48.61 | 48.50 | 0.16% | 387 |
| Dec 10, 2024 | 48.49 | 48.53 | 48.49 | 48.53 | 48.42 | -0.58% | 244 |
| Dec 9, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.70 | -0.56% | 12 |
| Dec 6, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 48.98 | -0.25% | 1 |
| Dec 5, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.10 | 0.29% | 197 |
| Dec 4, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 48.96 | 0.72% | 40 |
| Dec 3, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.61 | -0.03% | 20 |
| Dec 2, 2024 | 48.61 | 48.73 | 48.54 | 48.73 | 48.62 | -0.24% | 458 |
| Nov 29, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.74 | 0.68% | 16 |
| Nov 27, 2024 | 48.30 | 48.52 | 48.30 | 48.52 | 48.41 | 0.80% | 806 |
| Nov 26, 2024 | 48.10 | 48.13 | 47.95 | 48.13 | 48.02 | -0.46% | 723 |
| Nov 25, 2024 | 48.16 | 48.40 | 48.16 | 48.36 | 48.24 | 0.24% | 1,035 |
| Nov 22, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.13 | 1.01% | 5 |
| Nov 21, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.64 | -0.12% | 6 |
| Nov 20, 2024 | 47.64 | 47.81 | 47.64 | 47.81 | 47.70 | 0.48% | 141 |
| Nov 19, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.47 | 0.07% | 114 |
| Nov 18, 2024 | 47.56 | 47.56 | 47.55 | 47.55 | 47.44 | 0.56% | 822 |
| Nov 15, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.18 | -1.12% | 13 |
| Nov 14, 2024 | 48.29 | 48.29 | 47.82 | 47.82 | 47.71 | -0.14% | 195 |
| Nov 13, 2024 | 47.72 | 47.89 | 47.72 | 47.89 | 47.78 | -0.95% | 328 |
| Nov 12, 2024 | 48.34 | 48.35 | 47.19 | 48.35 | 48.24 | -1.60% | 1,821 |
| Nov 11, 2024 | 49.28 | 49.28 | 49.14 | 49.14 | 49.02 | -0.01% | 107 |
| Nov 8, 2024 | 49.16 | 49.16 | 49.14 | 49.14 | 49.03 | -0.64% | 191 |
| Nov 7, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.35 | 1.27% | 44 |
| Nov 6, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.73 | -1.55% | 34 |
| Nov 5, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.50 | 0.92% | 14 |
| Nov 4, 2024 | 49.43 | 49.43 | 49.16 | 49.16 | 49.05 | -0.29% | 187 |
| Nov 1, 2024 | 49.47 | 49.47 | 49.30 | 49.30 | 49.19 | 0.74% | 1,011 |
| Oct 31, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.83 | -1.06% | 9 |
| Oct 30, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.35 | -0.78% | 10 |
| Oct 29, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.74 | -1.02% | 61 |
| Oct 28, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.25 | 0.93% | 551 |
| Oct 25, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.79 | -0.32% | 33 |
| Oct 24, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.95 | 0.03% | 92 |
| Oct 23, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.93 | -0.52% | 38 |
| Oct 22, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.19 | -0.44% | 39 |
| Oct 21, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.42 | -1.12% | 34 |
| Oct 18, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.99 | 0.15% | 205 |
| Oct 17, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.91 | 0.14% | 2 |
| Oct 16, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.84 | 0.15% | 22 |
| Oct 15, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.77 | -0.97% | 30 |
| Oct 14, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.27 | 0.74% | 11 |
| Oct 11, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.89 | 0.52% | 81 |
| Oct 10, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.63 | -0.54% | 35 |
| Oct 9, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.90 | 0.28% | 18 |
| Oct 8, 2024 | 50.90 | 50.90 | 50.88 | 50.88 | 50.76 | 0.24% | 377 |
| Oct 7, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.64 | -0.91% | 8 |
| Oct 4, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.10 | 0.20% | 83 |
| Oct 3, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.00 | -1.28% | 33 |
| Oct 2, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.67 | -0.50% | 71 |
| Oct 1, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 51.92 | -0.61% | 58 |
| Sep 30, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.24 | -0.85% | 4 |
| Sep 27, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.69 | 0.30% | 155 |