ProShares MSCI Europe Dividend Growers ETF (EUDV)
BATS: EUDV · Real-Time Price · USD
50.71
-0.27 (-0.53%)
At close: Aug 1, 2025, 4:00 PM
50.71
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
EUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.76 | 50.76 | 49.59 | 50.72 | 50.72 | -0.53% | 4,948 |
| Jul 31, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.97% | 27 |
| Jul 30, 2025 | 51.71 | 51.77 | 51.49 | 51.49 | 51.49 | -1.95% | 1,678 |
| Jul 29, 2025 | 52.45 | 52.51 | 52.45 | 52.51 | 52.51 | -0.71% | 243 |
| Jul 28, 2025 | 53.35 | 53.35 | 52.89 | 52.89 | 52.89 | -1.70% | 153 |
| Jul 25, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.10% | 185 |
| Jul 24, 2025 | 53.96 | 53.96 | 53.85 | 53.85 | 53.85 | -0.79% | 317 |
| Jul 23, 2025 | 54.00 | 54.35 | 54.00 | 54.28 | 54.28 | 1.24% | 1,005 |
| Jul 22, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.30% | 41 |
| Jul 21, 2025 | 53.78 | 53.78 | 53.45 | 53.45 | 53.45 | 0.12% | 232 |
| Jul 18, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.01% | 62 |
| Jul 17, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.32% | 81 |
| Jul 16, 2025 | 53.33 | 53.33 | 53.21 | 53.21 | 53.21 | 0.33% | 275 |
| Jul 15, 2025 | 53.52 | 53.52 | 53.04 | 53.04 | 53.04 | -0.83% | 826 |
| Jul 14, 2025 | 53.52 | 54.31 | 53.45 | 53.48 | 53.48 | -0.05% | 926 |
| Jul 11, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -1.34% | 10 |
| Jul 10, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 0.10% | 97 |
| Jul 9, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.47% | 54 |
| Jul 8, 2025 | 53.62 | 53.96 | 53.62 | 53.92 | 53.92 | 0.65% | 357 |
| Jul 7, 2025 | 53.63 | 53.63 | 53.57 | 53.57 | 53.57 | -0.96% | 508 |
| Jul 3, 2025 | 54.15 | 54.43 | 54.02 | 54.09 | 54.09 | -0.37% | 1,320 |
| Jul 2, 2025 | 53.79 | 54.29 | 53.79 | 54.29 | 54.29 | -0.23% | 1,587 |
| Jul 1, 2025 | 54.31 | 55.26 | 54.21 | 54.42 | 54.42 | 0.18% | 1,211 |
| Jun 30, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.02% | 236 |
| 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 |