Canada markets closed

ProShares UltraShort MSCI EAFE (EFU)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
7.75-0.15 (-1.88%)
At close: 02:53PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.767.837.707.757.755,258
May 02, 20247.958.037.907.907.903,100
May 01, 20248.198.247.958.118.116,600
Apr 30, 20247.928.077.918.078.071,400
Apr 29, 20247.907.907.877.877.87600
Apr 26, 20248.058.057.937.947.94800
Apr 25, 20248.258.258.058.068.062,200
Apr 24, 20248.048.047.947.947.941,900
Apr 23, 20247.988.007.947.947.941,700
Apr 22, 20248.208.208.138.138.13800
Apr 19, 20248.308.378.278.328.3221,200
Apr 18, 20248.298.338.238.328.3214,500
Apr 17, 20248.198.318.198.268.263,400
Apr 16, 20248.258.328.258.278.2719,300
Apr 15, 20247.908.127.878.118.118,400
Apr 12, 20248.018.088.018.078.077,800
Apr 11, 20247.857.917.797.807.803,500
Apr 10, 20247.957.957.807.937.934,100
Apr 09, 20247.597.687.597.647.64500
Apr 08, 20247.627.657.617.647.645,100
Apr 05, 20247.787.797.717.717.71700
Apr 04, 20247.527.747.517.747.749,300
Apr 03, 20247.727.727.637.637.63400
Apr 02, 20247.757.767.717.727.727,000
Apr 01, 20247.627.627.617.617.6111,800
Mar 28, 20247.527.547.527.547.541,200
Mar 27, 20247.507.507.507.507.50100
Mar 26, 20247.587.587.587.587.58100
Mar 25, 20247.717.717.607.607.60900
Mar 22, 20247.567.567.567.567.56100
Mar 21, 20247.537.537.537.537.53200
Mar 20, 20247.687.707.517.537.5361,200
Mar 20, 20240.061 Dividend
Mar 19, 20247.787.787.757.757.693,600
Mar 18, 20247.777.797.777.787.724,200
Mar 15, 20247.747.767.747.767.701,000
Mar 14, 20247.667.787.667.787.721,400
Mar 13, 20247.657.677.657.657.597,400
Mar 12, 20247.677.677.677.677.61400
Mar 11, 20247.797.807.797.797.73300
Mar 08, 20247.617.707.597.707.643,000
Mar 07, 20247.657.687.647.687.623,100
Mar 06, 20247.847.867.817.837.7711,400
Mar 05, 20247.988.067.988.027.962,500
Mar 04, 20247.997.997.957.987.923,200
Mar 01, 20248.108.107.857.867.804,200
Feb 29, 20248.078.178.058.178.111,300
Feb 28, 20248.138.158.138.158.09200
Feb 27, 20248.058.078.058.068.00500
Feb 26, 20248.048.078.048.078.0134,400
Feb 23, 20248.068.068.038.068.002,800
Feb 22, 20248.118.118.078.078.01300
Feb 21, 20248.298.298.228.238.1720,300
Feb 20, 20248.288.288.288.288.21400
Feb 16, 20248.348.348.348.348.272,300
Feb 15, 20248.438.438.358.378.301,300
Feb 14, 20248.588.618.548.548.476,000
Feb 13, 20248.768.788.748.758.6852,700
Feb 12, 20248.508.508.458.478.402,500
Feb 09, 20248.608.608.528.528.45400
Feb 08, 20248.588.608.568.578.509,900
Feb 07, 20248.538.538.518.528.456,800
Feb 06, 20248.628.628.518.518.441,000
Feb 05, 20248.688.688.618.618.54900
Feb 02, 20248.518.538.518.538.462,600
Feb 01, 20248.498.528.398.398.3210,400
Jan 31, 20248.378.568.378.568.49700
Jan 30, 20248.478.478.478.478.40100
Jan 29, 20248.558.578.438.438.362,200
Jan 26, 20248.508.538.508.538.46200
Jan 25, 20248.668.698.628.628.553,900
Jan 24, 20248.608.658.608.658.58700
Jan 23, 20248.908.908.818.818.74800
Jan 22, 20248.708.748.708.748.671,100
Jan 19, 20248.818.818.818.818.742,500
Jan 18, 20248.938.938.868.898.826,400
Jan 17, 20249.039.078.988.988.911,700
Jan 16, 20248.728.838.728.838.76500
Jan 12, 20248.508.558.448.528.4512,800
Jan 11, 20248.558.748.538.608.533,800
Jan 10, 20248.598.598.598.598.52100
Jan 09, 20248.708.708.708.708.632,500
Jan 08, 20248.608.608.558.558.484,700
Jan 05, 20248.758.758.608.738.664,300
Jan 04, 20248.788.788.708.738.666,600
Jan 03, 20248.848.848.778.778.708,400
Jan 02, 20248.668.668.618.658.585,800
Dec 29, 20238.488.498.458.468.397,500
Dec 28, 20238.478.478.478.478.40100
Dec 27, 20238.508.518.428.438.3615,600
Dec 26, 20238.558.558.508.518.443,100
Dec 22, 20238.588.638.568.588.512,000
Dec 21, 20238.718.728.618.618.543,800
Dec 20, 20238.728.898.658.888.8110,800
Dec 20, 20230.124 Dividend
Dec 19, 20238.908.908.828.868.673,100
Dec 18, 20238.989.028.988.998.793,500
Dec 15, 20238.969.028.929.028.825,700
Dec 14, 20238.868.918.798.868.6718,100
Dec 13, 20239.209.328.978.978.7724,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...