ProShares MSCI Europe Dividend Growers ETF (EUDV)
BATS: EUDV · Real-Time Price · USD
51.79
-0.18 (-0.35%)
May 1, 2025, 4:00 PM EDT - Market closed
EUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 50.77 | 50.85 | 50.77 | 50.85 | 50.79 | -0.07% | 434 |
| Mar 17, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.82 | 0.94% | 42 |
| Mar 14, 2025 | 50.37 | 50.41 | 50.37 | 50.41 | 50.35 | 1.08% | 119 |
| Mar 13, 2025 | 49.69 | 49.87 | 49.69 | 49.87 | 49.81 | -0.60% | 156 |
| Mar 12, 2025 | 50.02 | 50.17 | 50.02 | 50.17 | 50.11 | 0.38% | 420 |
| Mar 11, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.91 | -0.43% | 52 |
| Mar 10, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.13 | -1.81% | 29 |
| Mar 7, 2025 | 50.82 | 51.11 | 50.82 | 51.11 | 51.05 | 1.34% | 378 |
| Mar 6, 2025 | 50.38 | 50.69 | 50.17 | 50.44 | 50.38 | -0.37% | 13,884 |
| Mar 5, 2025 | 50.41 | 50.63 | 50.41 | 50.63 | 50.57 | 1.37% | 596 |
| Mar 4, 2025 | 49.73 | 49.94 | 49.38 | 49.94 | 49.88 | 0.72% | 1,214 |
| Mar 3, 2025 | 49.77 | 49.77 | 49.43 | 49.59 | 49.53 | 1.22% | 247 |
| Feb 28, 2025 | 49.08 | 49.08 | 48.74 | 48.99 | 48.93 | 0.49% | 3,563 |
| Feb 27, 2025 | 48.99 | 48.99 | 48.75 | 48.75 | 48.69 | -1.52% | 250 |
| Feb 26, 2025 | 49.75 | 49.75 | 49.51 | 49.51 | 49.45 | -0.78% | 163 |
| Feb 25, 2025 | 49.89 | 49.89 | 49.84 | 49.89 | 49.83 | 0.65% | 269 |
| Feb 24, 2025 | 49.67 | 49.74 | 49.57 | 49.57 | 49.51 | 0.44% | 832 |
| Feb 21, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.29 | -0.15% | 69 |
| Feb 20, 2025 | 49.18 | 49.43 | 49.18 | 49.43 | 49.37 | 0.49% | 400 |