ProShares MSCI Europe Dividend Growers ETF (EUDV)
BATS: EUDV · Real-Time Price · USD
54.31
+0.21 (0.39%)
Jun 27, 2025, 4:00 PM - Market closed
EUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.28 | 54.31 | 54.28 | 54.31 | 54.31 | 0.39% | 665 |
| Jun 26, 2025 | 53.97 | 54.10 | 53.97 | 54.10 | 54.10 | 1.28% | 203 |
| Jun 25, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -1.71% | 28 |
| Jun 24, 2025 | 54.29 | 54.35 | 54.29 | 54.35 | 53.83 | 0.88% | 306 |
| Jun 23, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.35 | 1.52% | 134 |
| Jun 20, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 52.56 | -0.71% | 100 |
| Jun 18, 2025 | 53.49 | 53.70 | 53.45 | 53.45 | 52.93 | -0.36% | 1,000 |
| Jun 17, 2025 | 53.94 | 53.94 | 53.64 | 53.64 | 53.12 | -1.05% | 279 |
| Jun 16, 2025 | 54.46 | 54.46 | 54.21 | 54.21 | 53.68 | -0.36% | 292 |
| Jun 13, 2025 | 54.63 | 55.08 | 54.40 | 54.40 | 53.88 | -1.66% | 2,934 |
| Jun 12, 2025 | 55.37 | 55.40 | 55.32 | 55.32 | 54.79 | 1.22% | 720 |
| Jun 11, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.13 | -0.39% | 24 |
| Jun 10, 2025 | 54.84 | 54.92 | 54.84 | 54.86 | 54.34 | 0.81% | 742 |
| Jun 9, 2025 | 54.25 | 54.54 | 54.25 | 54.42 | 53.90 | 0.07% | 550 |
| Jun 6, 2025 | 54.33 | 54.48 | 54.33 | 54.39 | 53.86 | 0.15% | 1,332 |
| Jun 5, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 53.79 | -0.06% | 87 |
| Jun 4, 2025 | 54.48 | 54.48 | 54.28 | 54.34 | 53.82 | 1.00% | 1,104 |
| Jun 3, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.28 | -0.82% | 10 |
| Jun 2, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 53.73 | 0.40% | 175 |
| May 30, 2025 | 53.90 | 54.04 | 53.84 | 54.03 | 53.51 | 0.48% | 18,185 |
| May 29, 2025 | 53.68 | 53.88 | 53.68 | 53.77 | 53.26 | 0.24% | 7,996 |
| May 28, 2025 | 53.71 | 53.91 | 53.47 | 53.65 | 53.13 | -1.06% | 10,052 |
| May 27, 2025 | 54.27 | 54.34 | 54.07 | 54.22 | 53.70 | 1.44% | 4,793 |
| May 23, 2025 | 53.41 | 54.02 | 53.27 | 53.45 | 52.94 | -0.15% | 10,478 |
| May 22, 2025 | 53.40 | 53.59 | 53.32 | 53.53 | 53.02 | -0.07% | 6,866 |
| May 21, 2025 | 54.02 | 54.13 | 53.57 | 53.57 | 53.05 | -0.10% | 929 |
| May 20, 2025 | 53.51 | 53.76 | 53.47 | 53.62 | 53.11 | 0.60% | 4,562 |
| May 19, 2025 | 53.04 | 54.89 | 52.93 | 53.30 | 52.79 | 0.99% | 5,496 |
| May 16, 2025 | 52.63 | 52.78 | 52.56 | 52.78 | 52.27 | 0.73% | 1,284 |
| May 15, 2025 | 52.34 | 52.52 | 52.11 | 52.40 | 51.90 | 1.25% | 8,059 |
| May 14, 2025 | 51.84 | 51.99 | 51.75 | 51.75 | 51.25 | -0.48% | 751 |
| May 13, 2025 | 51.92 | 52.07 | 51.78 | 52.00 | 51.50 | 0.49% | 5,068 |
| May 12, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.25 | -0.73% | 94 |
| May 9, 2025 | 52.14 | 52.14 | 52.13 | 52.13 | 51.63 | 0.19% | 610 |
| May 8, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 51.53 | -0.81% | 8 |
| May 7, 2025 | 52.48 | 52.67 | 52.45 | 52.45 | 51.95 | -0.60% | 5,950 |
| May 6, 2025 | 52.79 | 52.79 | 52.77 | 52.77 | 52.26 | -0.24% | 182 |
| May 5, 2025 | 52.86 | 53.11 | 52.86 | 52.90 | 52.39 | 0.26% | 791 |
| May 2, 2025 | 52.71 | 52.89 | 52.54 | 52.76 | 52.25 | 1.87% | 1,426 |
| May 1, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.29 | -0.36% | 81 |
| Apr 30, 2025 | 51.99 | 52.10 | 51.79 | 51.97 | 51.47 | 0.67% | 6,195 |
| Apr 29, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.13 | 0.33% | 103 |
| Apr 28, 2025 | 51.17 | 51.46 | 51.17 | 51.46 | 50.96 | 0.51% | 784 |
| Apr 25, 2025 | 51.10 | 51.34 | 51.07 | 51.20 | 50.71 | -0.16% | 1,050 |
| Apr 24, 2025 | 50.79 | 51.28 | 50.63 | 51.28 | 50.79 | 1.62% | 1,054 |
| Apr 23, 2025 | 50.79 | 51.00 | 50.46 | 50.46 | 49.98 | 0.05% | 1,009 |
| Apr 22, 2025 | 51.03 | 51.10 | 50.44 | 50.44 | 49.96 | 1.25% | 1,314 |
| Apr 21, 2025 | 49.62 | 49.82 | 49.60 | 49.82 | 49.34 | -0.13% | 1,225 |
| Apr 17, 2025 | 49.99 | 49.99 | 49.88 | 49.88 | 49.40 | 0.54% | 317 |
| Apr 16, 2025 | 49.53 | 49.61 | 49.53 | 49.61 | 49.14 | -0.71% | 192 |