ProShares MSCI Europe Dividend Growers ETF (EUDV)
BATS: EUDV · Real-Time Price · USD
53.40
-0.54 (-1.00%)
Oct 28, 2025, 4:00 PM EDT - Market closed
EUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.00% | 82 |
| Oct 27, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.05% | 128 |
| Oct 24, 2025 | 53.99 | 53.99 | 53.97 | 53.97 | 53.97 | 0.09% | 113 |
| Oct 23, 2025 | 53.76 | 53.96 | 53.76 | 53.93 | 53.93 | 0.29% | 210 |
| Oct 22, 2025 | 53.90 | 53.90 | 53.77 | 53.77 | 53.77 | 0.01% | 111 |
| Oct 21, 2025 | 53.62 | 54.98 | 53.62 | 53.77 | 53.77 | 0.14% | 3,974 |
| Oct 20, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 0.36% | 30 |
| Oct 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.16% | 62 |
| Oct 16, 2025 | 53.39 | 53.41 | 53.39 | 53.41 | 53.41 | 0.90% | 214 |
| Oct 15, 2025 | 52.93 | 52.94 | 52.70 | 52.94 | 52.94 | 0.42% | 261 |
| Oct 14, 2025 | 52.84 | 52.84 | 52.72 | 52.72 | 52.72 | 0.23% | 110 |
| Oct 13, 2025 | 52.36 | 52.60 | 52.36 | 52.60 | 52.60 | 0.49% | 112 |
| Oct 10, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.89% | 10 |
| Oct 9, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.70% | 82 |
| Oct 8, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.01% | 44 |
| Oct 7, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -0.69% | 6 |
| Oct 6, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - | 51 |
| Oct 3, 2025 | 53.45 | 53.54 | 53.45 | 53.54 | 53.54 | 0.53% | 110 |
| Oct 2, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.67% | 134 |
| Oct 1, 2025 | 52.83 | 52.91 | 52.54 | 52.91 | 52.91 | 0.62% | 2,144 |
| Sep 30, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 1.06% | 66 |
| Sep 29, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.74% | 118 |
| Sep 26, 2025 | 51.63 | 51.65 | 51.63 | 51.65 | 51.65 | 0.79% | 269 |
| Sep 25, 2025 | 51.40 | 51.40 | 51.25 | 51.25 | 51.25 | -1.56% | 344 |
| Sep 24, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -1.18% | 35 |
| Sep 23, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.53 | -0.32% | 84 |
| Sep 22, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.70 | 0.19% | 132 |
| Sep 19, 2025 | 52.74 | 52.75 | 52.74 | 52.75 | 52.60 | -0.70% | 294 |
| Sep 18, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 52.97 | 0.45% | 516 |
| Sep 17, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.74 | -0.22% | 262 |
| Sep 16, 2025 | 52.71 | 53.01 | 52.71 | 53.00 | 52.85 | 0.43% | 2,381 |
| Sep 15, 2025 | 52.80 | 52.80 | 52.70 | 52.77 | 52.63 | 0.08% | 777 |
| Sep 12, 2025 | 52.77 | 52.77 | 52.73 | 52.73 | 52.58 | -0.14% | 196 |
| Sep 11, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.66 | 0.78% | 63 |
| Sep 10, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.25 | -0.61% | 97 |
| Sep 9, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.57 | -0.34% | 6 |
| Sep 8, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.75 | 0.34% | 37 |
| Sep 5, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.57 | 0.97% | 135 |
| Sep 4, 2025 | 52.25 | 52.25 | 52.21 | 52.21 | 52.07 | 0.51% | 173 |
| Sep 3, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.80 | 0.73% | 17 |
| Sep 2, 2025 | 51.85 | 51.85 | 51.42 | 51.57 | 51.43 | -1.72% | 733 |
| Aug 29, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.33 | -0.47% | 19 |
| Aug 28, 2025 | 52.80 | 52.80 | 52.73 | 52.73 | 52.58 | 0.09% | 223 |
| Aug 27, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.53 | 0.16% | 151 |
| Aug 26, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.45 | 0.12% | 8 |
| Aug 25, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.39 | -1.09% | 263 |
| Aug 22, 2025 | 53.15 | 53.15 | 53.11 | 53.11 | 52.96 | 1.17% | 405 |
| Aug 21, 2025 | 52.59 | 52.59 | 52.50 | 52.50 | 52.35 | -0.83% | 309 |
| Aug 20, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.79 | 0.93% | 19 |
| Aug 19, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.30 | 0.21% | 26 |