ProShares MSCI Europe Dividend Growers ETF (EUDV)
BATS: EUDV · Real-Time Price · USD
53.85
+0.08 (0.14%)
May 30, 2025, 12:28 PM - Market open
EUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 53.68 | 53.88 | 53.68 | 53.77 | 53.77 | 0.24% | 7,996 |
| May 28, 2025 | 53.71 | 53.91 | 53.47 | 53.65 | 53.65 | -1.06% | 10,052 |
| May 27, 2025 | 54.27 | 54.34 | 54.07 | 54.22 | 54.22 | 1.44% | 4,793 |
| May 23, 2025 | 53.41 | 54.02 | 53.27 | 53.45 | 53.45 | -0.15% | 10,478 |
| May 22, 2025 | 53.40 | 53.59 | 53.32 | 53.53 | 53.53 | -0.07% | 6,866 |
| May 21, 2025 | 54.02 | 54.13 | 53.57 | 53.57 | 53.57 | -0.10% | 929 |
| May 20, 2025 | 53.51 | 53.76 | 53.47 | 53.62 | 53.62 | 0.60% | 4,562 |
| May 19, 2025 | 53.04 | 54.89 | 52.93 | 53.30 | 53.30 | 0.99% | 5,496 |
| May 16, 2025 | 52.63 | 52.78 | 52.56 | 52.78 | 52.78 | 0.73% | 1,284 |
| May 15, 2025 | 52.34 | 52.52 | 52.11 | 52.40 | 52.40 | 1.25% | 8,059 |
| May 14, 2025 | 51.84 | 51.99 | 51.75 | 51.75 | 51.75 | -0.48% | 751 |
| May 13, 2025 | 51.92 | 52.07 | 51.78 | 52.00 | 52.00 | 0.49% | 5,068 |
| May 12, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.73% | 94 |
| May 9, 2025 | 52.14 | 52.14 | 52.13 | 52.13 | 52.13 | 0.19% | 610 |
| May 8, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.81% | 8 |
| May 7, 2025 | 52.48 | 52.67 | 52.45 | 52.45 | 52.45 | -0.60% | 5,950 |
| May 6, 2025 | 52.79 | 52.79 | 52.77 | 52.77 | 52.77 | -0.24% | 182 |
| May 5, 2025 | 52.86 | 53.11 | 52.86 | 52.90 | 52.90 | 0.26% | 791 |
| May 2, 2025 | 52.71 | 52.89 | 52.54 | 52.76 | 52.76 | 1.87% | 1,426 |
| May 1, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.36% | 81 |
| Apr 30, 2025 | 51.99 | 52.10 | 51.79 | 51.97 | 51.97 | 0.67% | 6,195 |
| Apr 29, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.33% | 103 |
| Apr 28, 2025 | 51.17 | 51.46 | 51.17 | 51.46 | 51.46 | 0.51% | 784 |
| Apr 25, 2025 | 51.10 | 51.34 | 51.07 | 51.20 | 51.20 | -0.16% | 1,050 |
| Apr 24, 2025 | 50.79 | 51.28 | 50.63 | 51.28 | 51.28 | 1.62% | 1,054 |
| Apr 23, 2025 | 50.79 | 51.00 | 50.46 | 50.46 | 50.46 | 0.05% | 1,009 |
| Apr 22, 2025 | 51.03 | 51.10 | 50.44 | 50.44 | 50.44 | 1.25% | 1,314 |
| Apr 21, 2025 | 49.62 | 49.82 | 49.60 | 49.82 | 49.82 | -0.13% | 1,225 |
| Apr 17, 2025 | 49.99 | 49.99 | 49.88 | 49.88 | 49.88 | 0.54% | 317 |
| Apr 16, 2025 | 49.53 | 49.61 | 49.53 | 49.61 | 49.61 | -0.71% | 192 |
| Apr 15, 2025 | 50.03 | 50.24 | 49.97 | 49.97 | 49.97 | 1.25% | 318 |
| Apr 14, 2025 | 49.19 | 49.37 | 49.10 | 49.35 | 49.35 | 0.82% | 3,495 |
| Apr 11, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 2.82% | 325 |
| Apr 10, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -1.15% | 259 |
| Apr 9, 2025 | 45.81 | 48.16 | 45.81 | 48.16 | 48.16 | 6.03% | 191 |
| Apr 8, 2025 | 46.45 | 46.45 | 45.42 | 45.42 | 45.42 | -0.48% | 349 |
| Apr 7, 2025 | 45.17 | 47.85 | 45.17 | 45.64 | 45.64 | -3.40% | 1,778 |
| Apr 4, 2025 | 48.46 | 48.61 | 47.25 | 47.25 | 47.25 | -4.71% | 12,591 |
| Apr 3, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.21% | 77 |
| Apr 2, 2025 | 49.37 | 49.48 | 49.37 | 49.48 | 49.48 | 0.28% | 200 |
| Apr 1, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.03% | 200 |
| Mar 31, 2025 | 49.10 | 49.40 | 49.10 | 49.36 | 49.36 | -0.80% | 6,591 |
| Mar 28, 2025 | 49.81 | 49.83 | 49.74 | 49.76 | 49.76 | 0.18% | 312 |
| Mar 27, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.27% | 7 |
| Mar 26, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -1.03% | 5 |
| Mar 25, 2025 | 50.17 | 50.17 | 50.05 | 50.05 | 49.99 | 0.14% | 167 |
| Mar 24, 2025 | 50.08 | 50.08 | 49.95 | 49.98 | 49.92 | -0.25% | 754 |
| Mar 21, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.04 | -1.02% | 117 |
| Mar 20, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.56 | -0.31% | 13 |
| Mar 19, 2025 | 50.67 | 50.85 | 50.67 | 50.78 | 50.72 | -0.14% | 986 |