Skip to main content
ProShares MSCI Europe Dividend Growers ETF (EUDV)
BATS: EUDV · Real-Time Price · USD
47.75
-0.06 (-0.12%)
At close: Nov 20, 2024, 2:28 PM
48.24
+0.48 (1.01%)
After-hours: Nov 22, 2024, 6:30 PM EST

EUDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202448.2448.2448.2448.2448.241.01%5
Nov 21, 202447.7547.7547.7547.7547.75-0.12%6
Nov 20, 202447.6447.8147.6447.8147.810.48%141
Nov 19, 202447.5847.5847.5847.5847.580.07%114
Nov 18, 202447.5647.5647.5547.5547.550.56%822
Nov 15, 202447.2947.2947.2947.2947.29-1.12%13
Nov 14, 202448.2948.2947.8247.8247.82-0.14%195
Nov 13, 202447.7247.8947.7247.8947.89-0.95%328
Nov 12, 202448.3448.3547.1948.3548.35-1.60%1,821
Nov 11, 202449.2849.2849.1449.1449.14-0.01%107
Nov 8, 202449.1649.1649.1449.1449.14-0.64%191
Nov 7, 202449.4649.4649.4649.4649.461.27%44
Nov 6, 202448.8448.8448.8448.8448.84-1.55%34
Nov 5, 202449.6149.6149.6149.6149.610.92%14
Nov 4, 202449.4349.4349.1649.1649.16-0.29%187
Nov 1, 202449.4749.4749.3049.3049.300.74%1,011
Oct 31, 202448.9448.9448.9448.9448.94-1.06%9
Oct 30, 202449.4649.4649.4649.4649.46-0.78%10
Oct 29, 202449.8549.8549.8549.8549.85-1.02%61
Oct 28, 202450.3750.3750.3750.3750.370.93%551
Oct 25, 202449.9149.9149.9149.9149.91-0.32%33
Oct 24, 202450.0750.0750.0750.0750.070.03%92
Oct 23, 202450.0550.0550.0550.0550.05-0.52%38
Oct 22, 202450.3150.3150.3150.3150.31-0.44%39
Oct 21, 202450.5450.5450.5450.5450.54-1.12%34
Oct 18, 202451.1151.1151.1151.1151.110.15%205
Oct 17, 202451.0351.0351.0351.0351.030.14%2
Oct 16, 202450.9650.9650.9650.9650.960.15%22
Oct 15, 202450.8950.8950.8950.8950.89-0.97%30
Oct 14, 202451.3951.3951.3951.3951.390.74%11
Oct 11, 202451.0151.0151.0151.0151.010.52%81
Oct 10, 202450.7450.7450.7450.7450.74-0.54%35
Oct 9, 202451.0251.0251.0251.0251.020.28%18
Oct 8, 202450.9050.9050.8850.8850.880.24%377
Oct 7, 202450.7650.7650.7650.7650.76-0.91%8
Oct 4, 202451.2251.2251.2251.2251.220.20%83
Oct 3, 202451.1251.1251.1251.1251.12-1.28%33
Oct 2, 202451.7951.7951.7951.7951.79-0.50%71
Oct 1, 202452.0552.0552.0552.0552.05-0.61%58
Sep 30, 202452.3652.3652.3652.3652.36-0.85%4
Sep 27, 202452.8152.8152.8152.8152.810.30%155
Sep 26, 202452.6552.6552.6552.6552.651.26%63
Sep 25, 202452.0052.0052.0052.0052.00-0.46%35
Sep 24, 202452.2452.2452.2452.2452.120.47%50
Sep 23, 202451.9951.9951.9951.9951.870.73%149
Sep 20, 202451.6151.6151.6151.6151.50-1.59%2
Sep 19, 202452.4552.4552.4552.4552.331.57%11
Sep 18, 202451.6451.6451.6451.6451.52-0.61%13
Sep 17, 202451.9551.9551.9551.9551.84-0.42%112
Sep 16, 202452.1752.1752.1752.1752.050.61%65
Sep 13, 202451.7251.8651.3851.8651.740.45%5,705
Sep 12, 202451.6351.6351.6351.6351.511.01%110
Sep 11, 202450.6251.1150.6251.1150.990.07%793
Sep 10, 202451.0851.0851.0851.0850.960.12%4
Sep 9, 202451.0251.0251.0251.0250.901.06%4
Sep 6, 202450.4850.4850.4850.4850.37-0.57%53
Sep 5, 202450.7750.7750.7750.7750.66-0.59%7
Sep 4, 202451.0751.0751.0751.0750.960.02%37
Sep 3, 202451.0651.0651.0651.0650.95-1.22%145
Aug 30, 202451.7051.7051.7051.7051.580.05%5
Aug 29, 202451.6751.6751.6751.6751.560.60%4
Aug 28, 202451.3651.3651.3651.3651.250.07%2
Aug 27, 202451.3351.3351.3351.3351.210.64%7
Aug 26, 202451.0051.0051.0051.0050.89-0.36%32
Aug 23, 202451.1951.1951.1951.1951.071.43%4
Aug 22, 202450.5750.5750.4650.4650.35-0.52%113
Aug 21, 202450.7350.7350.7350.7350.610.89%1
Aug 20, 202450.2850.2850.2850.2850.17-0.31%24
Aug 19, 202450.4450.4450.4450.4450.331.10%7
Aug 16, 202449.8949.8949.8949.8949.780.19%4
Aug 15, 202449.8049.8049.8049.8049.680.52%12
Aug 14, 202449.5449.5449.5449.5449.420.41%32
Aug 13, 202449.3449.3449.3449.3449.221.51%24
Aug 12, 202448.6048.6048.6048.6048.49-0.33%22
Aug 9, 202448.7648.7648.7648.7648.650.73%6
Aug 8, 202448.4148.4148.4148.4148.300.63%101
Aug 7, 202448.1148.1148.1148.1148.000.27%42
Aug 6, 202447.9847.9847.9847.9847.870.16%7
Aug 5, 202447.3547.9047.3547.9047.80-2.50%129
Aug 2, 202449.1349.1349.1349.1349.02-0.08%1
Aug 1, 202449.3149.3149.1749.1749.06-1.55%348
Jul 31, 202449.9549.9549.9549.9549.831.20%5
Jul 30, 202449.3549.3549.3549.3549.240.02%18
Jul 29, 202449.3449.3449.3449.3449.23-0.30%51
Jul 26, 202449.2349.4949.2349.4949.380.90%108
Jul 25, 202449.0549.0549.0549.0548.940.57%77
Jul 24, 202449.0149.0748.7748.7748.660.99%1,909
Jul 23, 202449.0749.1348.2948.2948.18-2.19%2,060
Jul 22, 202449.1949.3749.1949.3749.261.42%2,343
Jul 19, 202448.6748.6848.6748.6848.57-0.51%201
Jul 18, 202448.9548.9548.3348.9348.82-0.49%2,533
Jul 17, 202449.2749.2748.3849.1749.060.04%2,223
Jul 16, 202449.1849.3449.1549.1549.040.49%2,453
Jul 15, 202449.1649.1648.4748.9148.80-1.31%2,160
Jul 12, 202449.7849.7849.5649.5649.451.12%3,575
Jul 11, 202449.3549.3547.4049.0148.90-0.12%2,427
Jul 10, 202449.0749.0749.0749.0748.961.20%145
Jul 9, 202448.3848.6348.3848.4948.38-0.41%2,415
Jul 8, 202448.6948.6948.6948.6948.58-0.50%103
Jul 5, 202448.9348.9348.9348.9348.821.08%37