ProShares MSCI Europe Dividend Growers ETF (EUDV)
BATS: EUDV · Real-Time Price · USD
53.41
+0.31 (0.58%)
At close: Jan 16, 2026, 4:00 PM EST
53.44
+0.03 (0.06%)
After-hours: Jan 16, 2026, 8:00 PM EST
EUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 53.26 | 53.44 | 53.02 | 53.41 | 53.41 | 0.58% | 1,664 |
| Jan 15, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.23% | 42 |
| Jan 14, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.45% | 74 |
| Jan 13, 2026 | 52.93 | 53.06 | 52.93 | 52.99 | 52.99 | -1.16% | 577 |
| Jan 12, 2026 | 53.56 | 53.61 | 53.49 | 53.61 | 53.61 | 0.10% | 645 |
| Jan 9, 2026 | 53.40 | 53.56 | 53.40 | 53.56 | 53.56 | 0.63% | 225 |
| Jan 8, 2026 | 53.10 | 53.23 | 53.10 | 53.22 | 53.22 | -0.25% | 4,110 |
| Jan 7, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.16% | 54 |
| Jan 6, 2026 | 53.21 | 53.27 | 53.21 | 53.27 | 53.27 | 0.92% | 464 |
| Jan 5, 2026 | 52.35 | 52.87 | 52.35 | 52.78 | 52.78 | 0.82% | 2,481 |
| Jan 2, 2026 | 52.27 | 52.35 | 52.27 | 52.35 | 52.35 | 0.18% | 656 |
| Dec 31, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.39% | 149 |
| Dec 30, 2025 | 52.28 | 52.50 | 52.28 | 52.46 | 52.45 | 0.21% | 451 |
| Dec 29, 2025 | 52.40 | 52.40 | 52.16 | 52.34 | 52.34 | -0.12% | 8,195 |
| Dec 26, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.10% | 23 |
| Dec 24, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.30% | 30 |
| Dec 23, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.32 | 0.45% | 52 |
| Dec 22, 2025 | 52.09 | 52.28 | 52.00 | 52.28 | 52.09 | 0.19% | 1,342 |
| Dec 19, 2025 | 52.25 | 52.25 | 52.17 | 52.17 | 51.99 | 0.25% | 212 |
| Dec 18, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.86 | 0.62% | 9 |
| Dec 17, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.54 | -0.84% | 9 |
| Dec 16, 2025 | 52.23 | 52.23 | 52.16 | 52.16 | 51.98 | -0.20% | 510 |
| Dec 15, 2025 | 52.16 | 52.27 | 52.16 | 52.27 | 52.08 | 1.17% | 522 |
| Dec 12, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.48 | -0.64% | 28 |
| Dec 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.81 | 0.36% | 157 |
| Dec 10, 2025 | 51.65 | 51.81 | 51.65 | 51.81 | 51.63 | 0.64% | 614 |
| Dec 9, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.30 | -0.38% | 109 |
| Dec 8, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.49 | -0.78% | 54 |
| Dec 5, 2025 | 52.08 | 52.09 | 52.08 | 52.09 | 51.90 | 0.29% | 232 |
| Dec 4, 2025 | 52.16 | 52.16 | 51.93 | 51.93 | 51.75 | -0.03% | 358 |
| Dec 3, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.77 | 0.50% | 11 |
| Dec 2, 2025 | 51.44 | 51.70 | 51.44 | 51.70 | 51.51 | 0.15% | 151 |
| Dec 1, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.43 | -0.74% | 61 |
| Nov 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.81 | 0.49% | 71 |
| Nov 26, 2025 | 51.76 | 51.76 | 51.66 | 51.75 | 51.56 | 0.68% | 653 |
| Nov 25, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.22 | 1.45% | 11 |
| Nov 24, 2025 | 50.65 | 50.75 | 49.65 | 50.67 | 50.48 | -0.24% | 25,731 |
| Nov 21, 2025 | 50.40 | 50.79 | 50.40 | 50.79 | 50.61 | 1.45% | 728 |
| Nov 20, 2025 | 51.10 | 51.10 | 50.06 | 50.06 | 49.88 | -1.33% | 2,764 |
| Nov 19, 2025 | 50.93 | 51.08 | 50.59 | 50.74 | 50.55 | -0.14% | 3,049 |
| Nov 18, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.63 | -0.68% | 20 |
| Nov 17, 2025 | 51.40 | 51.40 | 51.16 | 51.16 | 50.97 | -1.34% | 655 |
| Nov 14, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.66 | -0.76% | 45 |
| Nov 13, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.06 | -0.49% | 55 |
| Nov 12, 2025 | 52.40 | 52.51 | 52.40 | 52.51 | 52.32 | 0.26% | 112 |
| Nov 11, 2025 | 52.15 | 52.37 | 52.15 | 52.37 | 52.18 | 1.20% | 112 |
| Nov 10, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.56 | 0.62% | 12 |
| Nov 7, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.25 | 0.40% | 63 |
| Nov 6, 2025 | 51.28 | 51.28 | 51.07 | 51.23 | 51.04 | -0.87% | 2,212 |
| Nov 5, 2025 | 51.58 | 51.68 | 51.58 | 51.68 | 51.49 | 0.96% | 1,087 |