ProShares Ultra MSCI EAFE (EFO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

46.01

+0.64

(+1.40%)

At close: 03:14PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	45.96	46.09	45.84	46.01	46.01	31,000
May 03, 2024	45.35	45.38	45.35	45.37	45.37	400
May 02, 2024	44.10	44.43	43.92	44.43	44.43	600
May 01, 2024	43.40	43.49	42.44	43.42	43.42	2,800
Apr 30, 2024	44.39	44.71	43.40	43.40	43.40	9,400
Apr 29, 2024	44.51	44.72	44.51	44.72	44.72	900
Apr 26, 2024	44.22	44.37	44.22	44.37	44.37	400
Apr 25, 2024	43.07	43.69	43.07	43.69	43.69	500
Apr 24, 2024	44.10	44.17	44.10	44.17	44.17	1,000
Apr 23, 2024	44.31	44.35	44.18	44.35	44.35	9,400
Apr 22, 2024	42.92	43.50	42.92	43.40	43.40	8,500
Apr 19, 2024	42.41	42.46	42.24	42.28	42.28	5,800
Apr 18, 2024	42.85	42.86	42.36	42.39	42.39	7,600
Apr 17, 2024	42.74	42.83	42.55	42.68	42.68	2,200
Apr 16, 2024	42.64	42.81	42.55	42.64	42.64	4,400
Apr 15, 2024	44.07	44.21	43.30	43.37	43.37	8,000
Apr 12, 2024	44.09	44.09	43.76	43.76	43.76	500
Apr 11, 2024	45.56	45.56	45.23	45.23	45.23	500
Apr 10, 2024	44.88	44.88	44.88	44.88	44.88	300
Apr 09, 2024	46.42	46.81	46.23	46.23	46.23	500
Apr 08, 2024	46.59	46.59	46.11	46.13	46.13	1,300
Apr 05, 2024	45.73	45.82	45.66	45.82	45.82	1,400
Apr 04, 2024	46.86	46.88	45.60	45.60	45.60	600
Apr 03, 2024	46.34	46.34	46.34	46.34	46.34	200
Apr 02, 2024	45.53	45.91	45.52	45.86	45.86	10,700
Apr 01, 2024	46.61	47.40	46.39	46.51	46.51	23,700
Mar 28, 2024	47.03	47.16	46.88	47.03	47.03	3,400
Mar 27, 2024	47.03	47.16	47.03	47.16	47.16	300
Mar 26, 2024	46.72	46.72	46.65	46.67	46.67	1,500
Mar 25, 2024	46.57	46.71	46.57	46.57	46.57	5,500
Mar 22, 2024	46.79	46.79	46.79	46.79	46.79	100
Mar 21, 2024	47.15	47.15	46.98	46.98	46.98	700
Mar 20, 2024	45.99	47.16	45.99	46.98	46.98	10,800
Mar 20, 2024	0.158 Dividend
Mar 19, 2024	45.95	46.25	45.95	46.25	46.09	200
Mar 18, 2024	46.15	46.15	46.05	46.05	45.89	1,900
Mar 15, 2024	46.22	46.22	46.10	46.10	45.94	5,300
Mar 14, 2024	46.73	46.74	46.04	46.04	45.88	1,500
Mar 13, 2024	46.66	46.70	46.61	46.61	46.45	5,700
Mar 12, 2024	46.64	46.83	46.64	46.78	46.62	1,600
Mar 11, 2024	45.96	46.04	45.91	46.04	45.88	1,200
Mar 08, 2024	46.63	46.63	46.63	46.63	46.47	2,100
Mar 07, 2024	46.88	46.93	46.88	46.93	46.77	1,500
Mar 06, 2024	45.98	45.98	45.98	45.98	45.82	600
Mar 05, 2024	44.96	44.96	44.74	44.94	44.79	8,400
Mar 04, 2024	44.93	45.13	44.93	45.03	44.88	3,900
Mar 01, 2024	44.75	45.38	44.44	45.38	45.22	11,700
Feb 29, 2024	44.22	44.35	44.22	44.35	44.20	1,000
Feb 28, 2024	44.03	44.18	43.94	44.05	43.90	1,700
Feb 27, 2024	44.52	44.69	44.52	44.69	44.54	300
Feb 26, 2024	44.42	44.64	44.42	44.53	44.38	11,600
Feb 23, 2024	44.60	44.60	44.60	44.60	44.45	100
Feb 22, 2024	44.40	44.50	44.40	44.50	44.35	200
Feb 21, 2024	43.36	43.45	43.25	43.41	43.26	2,800
Feb 20, 2024	43.52	43.56	43.38	43.46	43.31	1,700
Feb 16, 2024	43.09	43.25	43.08	43.08	42.93	3,000
Feb 15, 2024	42.27	42.99	42.27	42.99	42.84	1,800
Feb 14, 2024	41.77	42.07	41.77	42.07	41.93	800
Feb 13, 2024	41.08	41.08	40.93	40.94	40.80	15,200
Feb 12, 2024	42.37	42.48	42.37	42.48	42.33	2,500
Feb 09, 2024	42.37	42.37	42.37	42.37	42.23	300
Feb 08, 2024	42.01	42.05	42.01	42.05	41.91	600
Feb 07, 2024	42.34	42.37	42.20	42.24	42.10	3,300
Feb 06, 2024	41.90	42.30	41.90	42.30	42.16	1,100
Feb 05, 2024	41.48	41.85	41.48	41.85	41.71	1,700
Feb 02, 2024	42.21	42.30	42.20	42.24	42.10	4,700
Feb 01, 2024	42.14	42.93	42.11	42.93	42.78	19,800
Jan 31, 2024	43.16	43.20	42.12	42.12	41.98	20,300
Jan 30, 2024	42.60	42.60	42.60	42.60	42.45	100
Jan 29, 2024	42.23	42.70	42.23	42.70	42.55	700
Jan 26, 2024	42.20	42.24	42.20	42.24	42.10	700
Jan 25, 2024	41.82	41.84	41.50	41.84	41.70	1,000
Jan 24, 2024	42.07	42.07	41.66	41.69	41.55	900
Jan 23, 2024	40.93	41.11	40.83	41.06	40.92	1,100
Jan 22, 2024	41.29	41.29	41.29	41.29	41.15	400
Jan 19, 2024	40.84	41.04	40.50	41.04	40.90	3,000
Jan 18, 2024	40.70	40.83	40.58	40.83	40.69	2,900
Jan 17, 2024	39.84	40.25	39.74	40.20	40.06	3,200
Jan 16, 2024	41.64	41.64	40.94	40.98	40.84	2,200
Jan 12, 2024	42.66	42.66	42.37	42.41	42.27	2,300
Jan 11, 2024	41.43	42.06	41.43	42.06	41.92	1,000
Jan 10, 2024	42.04	42.11	42.04	42.11	41.97	400
Jan 09, 2024	41.61	41.62	41.61	41.62	41.48	300
Jan 08, 2024	41.82	42.37	41.75	42.37	42.23	4,600
Jan 05, 2024	41.59	41.59	41.50	41.50	41.36	500
Jan 04, 2024	41.65	41.65	41.45	41.45	41.31	1,100
Jan 03, 2024	41.09	41.54	40.96	41.31	41.17	6,100
Jan 02, 2024	42.06	42.32	41.82	42.02	41.88	21,500
Dec 29, 2023	42.82	43.10	42.74	42.77	42.62	18,000
Dec 28, 2023	43.26	43.26	42.85	42.85	42.70	2,200
Dec 27, 2023	42.92	43.07	42.85	43.07	42.92	2,400
Dec 26, 2023	42.62	42.76	42.51	42.75	42.60	1,200
Dec 22, 2023	42.40	42.40	42.28	42.28	42.14	1,200
Dec 21, 2023	41.92	42.14	41.91	42.14	42.00	2,500
Dec 20, 2023	41.00	41.00	41.00	41.00	40.86	600
Dec 20, 2023	0.254 Dividend
Dec 19, 2023	42.02	42.08	41.94	42.08	41.68	1,300
Dec 18, 2023	41.16	41.30	41.16	41.30	40.91	700
Dec 15, 2023	41.41	41.68	41.16	41.16	40.77	1,100
Dec 14, 2023	42.00	42.04	41.85	42.04	41.64	10,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7307-0.0014(-0.19%)

CRUDE OIL78.43-0.05(-0.06%)

Bitcoin CAD87,902.46-1,282.20(-1.44%)

ProShares Ultra MSCI EAFE (EFO)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7307
-0.0014(-0.19%)

CRUDE OIL
78.43
-0.05(-0.06%)

Bitcoin CAD
87,902.46
-1,282.20(-1.44%)