ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
10.19
-0.12 (-1.12%)
At close: Aug 15, 2025, 4:00 PM
10.19
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
EFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | - | -1.21% | 636 |
| Aug 14, 2025 | 10.40 | 10.40 | 10.31 | 10.31 | 10.31 | - | 1,315 |
| Aug 13, 2025 | 10.33 | 10.34 | 10.30 | 10.31 | 10.31 | -1.13% | 912 |
| Aug 12, 2025 | 10.58 | 10.58 | 10.42 | 10.42 | 10.42 | -2.57% | 1,169 |
| Aug 11, 2025 | 10.58 | 10.70 | 10.58 | 10.70 | 10.70 | 1.02% | 809 |
| Aug 8, 2025 | 10.69 | 10.69 | 10.58 | 10.59 | 10.59 | -1.23% | 970 |
| Aug 7, 2025 | 10.70 | 10.72 | 10.70 | 10.72 | 10.72 | -1.58% | 469 |
| Aug 6, 2025 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | -1.41% | 297 |
| Aug 5, 2025 | 11.05 | 11.06 | 11.01 | 11.05 | 11.05 | -0.05% | 6,277 |
| Aug 4, 2025 | 11.08 | 11.10 | 11.06 | 11.06 | 11.06 | -2.42% | 1,788 |
| Aug 1, 2025 | 11.37 | 11.45 | 11.33 | 11.33 | 11.33 | 0.43% | 3,148 |
| Jul 31, 2025 | 11.17 | 11.29 | 11.17 | 11.28 | 11.28 | 2.23% | 3,307 |
| Jul 30, 2025 | 10.95 | 11.04 | 10.88 | 11.04 | 11.04 | 1.56% | 576 |
| Jul 29, 2025 | 10.89 | 10.89 | 10.87 | 10.87 | 10.87 | 0.29% | 1,134 |
| Jul 28, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 3.29% | 58 |
| Jul 25, 2025 | 10.59 | 10.59 | 10.49 | 10.49 | 10.49 | 0.65% | 706 |
| Jul 24, 2025 | 10.35 | 10.42 | 10.35 | 10.42 | 10.42 | 1.39% | 1,499 |
| Jul 23, 2025 | 10.36 | 10.36 | 10.28 | 10.28 | 10.28 | -5.01% | 3,623 |
| Jul 22, 2025 | 10.84 | 10.85 | 10.82 | 10.82 | 10.82 | -1.05% | 1,512 |
| Jul 21, 2025 | 10.90 | 10.94 | 10.88 | 10.94 | 10.94 | -1.18% | 1,218 |
| Jul 18, 2025 | 10.91 | 11.07 | 10.90 | 11.07 | 11.07 | 0.97% | 6,833 |
| Jul 17, 2025 | 11.01 | 11.06 | 10.96 | 10.96 | 10.96 | -0.63% | 17,454 |
| Jul 16, 2025 | 11.20 | 11.20 | 11.03 | 11.03 | 11.03 | -0.76% | 2,376 |
| Jul 15, 2025 | 11.03 | 11.13 | 11.03 | 11.11 | 11.11 | 2.01% | 1,933 |
| Jul 14, 2025 | 10.98 | 10.98 | 10.87 | 10.90 | 10.90 | 0.05% | 3,545 |
| Jul 11, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.97% | 28 |
| Jul 10, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.18% | 202 |
| Jul 9, 2025 | 10.75 | 10.75 | 10.64 | 10.66 | 10.66 | -1.52% | 877 |
| Jul 8, 2025 | 10.90 | 10.90 | 10.83 | 10.83 | 10.83 | -1.68% | 6,294 |
| Jul 7, 2025 | 10.87 | 11.02 | 10.87 | 11.01 | 11.01 | 2.42% | 18,417 |
| Jul 3, 2025 | 10.73 | 10.75 | 10.69 | 10.75 | 10.75 | 0.12% | 522 |
| Jul 2, 2025 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | -0.47% | 134 |
| Jul 1, 2025 | 10.83 | 10.83 | 10.79 | 10.79 | 10.79 | 0.62% | 845 |
| Jun 30, 2025 | 10.80 | 10.80 | 10.71 | 10.72 | 10.72 | -0.48% | 2,084 |
| Jun 27, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.45% | 163 |
| Jun 26, 2025 | 10.99 | 11.02 | 10.91 | 10.93 | 10.93 | -2.48% | 6,819 |
| Jun 25, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.27% | 1,190 |
| Jun 24, 2025 | 11.24 | 11.24 | 11.16 | 11.18 | 11.06 | -2.37% | 669 |
| Jun 23, 2025 | 11.50 | 11.50 | 11.45 | 11.45 | 11.33 | -1.58% | 4,628 |
| Jun 20, 2025 | 11.63 | 11.64 | 11.60 | 11.64 | 11.51 | 1.70% | 3,840 |
| Jun 18, 2025 | 11.43 | 11.44 | 11.43 | 11.44 | 11.32 | -0.26% | 1,672 |
| Jun 17, 2025 | 11.48 | 11.50 | 11.46 | 11.47 | 11.35 | 2.60% | 10,159 |
| Jun 16, 2025 | 11.00 | 11.18 | 11.00 | 11.18 | 11.06 | -1.01% | 344 |
| Jun 13, 2025 | 11.25 | 11.29 | 11.25 | 11.29 | 11.18 | 2.81% | 407 |
| Jun 12, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.87 | -1.50% | 49 |
| Jun 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.03 | 0.33% | 198 |
| Jun 10, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.00 | -0.18% | 66 |
| Jun 9, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.02 | 0.08% | 32 |
| Jun 6, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.01 | -0.71% | 45 |
| Jun 5, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.09 | 0.33% | 98 |