Canada markets open in 2 hours 49 minutes

ProShares Short MSCI EAFE (EFZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.77-0.21 (-1.24%)
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202416.8316.8416.7416.7716.77170,900
May 01, 202416.9917.0116.8116.9816.9812,900
Apr 30, 202416.8616.9516.8616.9416.942,100
Apr 29, 202416.7316.7616.7216.7316.73130,300
Apr 26, 202416.8917.0416.7816.8016.809,600
Apr 25, 202416.9916.9916.9116.9116.913,900
Apr 24, 202416.7916.8916.7916.8516.8516,700
Apr 23, 202416.8716.9116.7816.8016.80155,900
Apr 22, 202417.1217.1216.9216.9716.9773,900
Apr 19, 202417.1317.2017.1217.1917.193,500
Apr 18, 202417.1317.2017.0717.1917.19156,700
Apr 17, 202417.0817.1817.0817.1117.119,100
Apr 16, 202417.1417.1617.1017.1117.1112,000
Apr 15, 202416.8116.9816.7916.9616.9622,900
Apr 12, 202416.7716.9216.7716.9116.918,400
Apr 11, 202416.6416.8016.6116.6216.6214,600
Apr 10, 202416.6716.7316.6416.6816.6825,100
Apr 09, 202416.3816.5016.3816.4516.453,100
Apr 08, 202416.4316.4516.4216.4416.441,900
Apr 05, 202416.6016.6016.5116.5116.517,400
Apr 04, 202416.3316.5616.3316.5616.56800
Apr 03, 202416.5316.5316.4116.4316.4313,900
Apr 02, 202416.5616.5616.5216.5216.52700
Apr 01, 202416.3116.4216.3116.4016.4014,900
Mar 28, 202416.3416.3416.3016.3216.329,500
Mar 27, 202416.3416.3416.2616.2616.267,900
Mar 26, 202416.3016.3416.3016.3416.3473,900
Mar 25, 202416.3516.3816.3316.3816.3812,500
Mar 22, 202416.2916.3416.2916.3416.348,400
Mar 21, 202416.3116.3116.2616.3016.307,400
Mar 20, 202416.4816.4916.2716.2716.273,900
Mar 20, 20240.136 Dividend
Mar 19, 202416.6516.6516.5716.6016.463,300
Mar 18, 202416.5916.6216.5916.6216.483,600
Mar 15, 202416.6316.6316.5916.6116.475,900
Mar 14, 202416.5716.6516.5716.6216.482,100
Mar 13, 202416.5516.5516.4716.4716.347,000
Mar 12, 202416.6216.6216.4716.4716.341,800
Mar 11, 202416.6416.6616.6216.6216.485,100
Mar 08, 202416.4116.5116.4116.5016.3610,400
Mar 07, 202416.5416.5416.4316.4516.3235,000
Mar 06, 202416.6516.6616.6016.6416.506,700
Mar 05, 202416.8416.8516.7716.8516.717,200
Mar 04, 202416.8216.8416.7816.8116.677,600
Mar 01, 202416.8316.9016.7516.7516.6147,800
Feb 29, 202416.8617.0016.8616.9116.7731,800
Feb 28, 202416.9516.9916.9416.9616.8239,600
Feb 27, 202416.8716.8916.8516.8616.727,700
Feb 26, 202416.8416.9216.8416.8916.7523,000
Feb 23, 202416.8716.8916.8516.8616.72157,900
Feb 22, 202416.9516.9616.8816.8816.7411,100
Feb 21, 202417.1017.1317.0617.0716.934,700
Feb 20, 202417.0917.1117.0217.0816.9412,000
Feb 16, 202417.1917.1917.0917.1517.0111,900
Feb 15, 202417.2617.2617.1517.1517.0112,300
Feb 14, 202417.4117.4217.3317.3317.1916,000
Feb 13, 202417.4717.5717.4717.5517.4112,700
Feb 12, 202417.2317.2817.2317.2817.14900
Feb 09, 202417.3517.3817.2817.2917.1521,700
Feb 08, 202417.3617.4017.3517.3617.2216,200
Feb 07, 202417.3017.3517.3017.3217.1833,500
Feb 06, 202417.4317.4317.3017.3017.16115,600
Feb 05, 202417.4017.5017.3617.4117.2799,300
Feb 02, 202417.3317.3817.2917.3117.17276,000
Feb 01, 202417.2717.3217.1617.1617.02408,200
Jan 31, 202417.1217.3417.1217.3317.1915,800
Jan 30, 202417.2517.3017.2517.2517.114,100
Jan 29, 202417.3417.3517.2317.2317.0915,800
Jan 26, 202417.2817.3317.2817.3017.167,400
Jan 25, 202417.4217.4717.3917.3917.2594,200
Jan 24, 202417.3317.4317.3217.4317.2951,700
Jan 23, 202417.5817.6217.5317.5417.4055,200
Jan 22, 202417.5117.5317.4717.5017.3655,500
Jan 19, 202417.6217.6917.5517.5617.4221,600
Jan 18, 202417.6617.7117.6017.6017.4668,700
Jan 17, 202417.8317.8317.7317.7417.59144,200
Jan 16, 202417.5417.6017.4717.5717.438,600
Jan 12, 202417.2117.2817.1817.2617.1231,600
Jan 11, 202417.2817.4817.2817.3317.198,200
Jan 10, 202417.3517.3717.3117.3117.1729,700
Jan 09, 202417.4517.4517.4117.4317.2915,300
Jan 08, 202417.4217.4217.2717.2717.1311,300
Jan 05, 202417.3817.4717.3217.4717.3316,400
Jan 04, 202417.4917.4917.3717.4517.31870,600
Jan 03, 202417.5217.5817.4517.4817.34111,500
Jan 02, 202417.3417.3817.3017.3717.23160,100
Dec 29, 202317.1517.1917.1117.1517.01126,900
Dec 28, 202317.1617.1717.0917.1717.037,500
Dec 27, 202317.1717.2017.1017.1016.9651,700
Dec 26, 202317.2517.2517.1717.1917.05817,400
Dec 22, 202317.2517.3217.2417.2617.1244,100
Dec 21, 202317.3717.4017.2817.2817.1416,500
Dec 20, 202317.4017.5517.3417.5517.4160,600
Dec 20, 20230.279 Dividend
Dec 19, 202317.7017.7017.6517.6617.24233,500
Dec 18, 202317.8317.8317.7917.7917.3716,500
Dec 15, 202317.7817.8617.7417.8417.41117,900
Dec 14, 202317.7017.7517.6217.6717.2599,600
Dec 13, 202318.0718.1217.7817.8017.38149,000
Dec 12, 202318.1518.1518.0518.0617.6397,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...