ProShares Short MSCI EAFE (EFZ)
NYSEARCA: EFZ · Real-Time Price · USD
13.82
-0.09 (-0.67%)
Jun 27, 2025, 4:00 PM - Market closed
EFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.83 | 13.89 | 13.76 | 13.82 | 13.82 | -0.65% | 6,628 |
| Jun 26, 2025 | 13.98 | 13.99 | 13.88 | 13.91 | 13.91 | -1.05% | 23,914 |
| Jun 25, 2025 | 14.06 | 14.10 | 14.05 | 14.05 | 14.05 | -0.57% | 3,334 |
| Jun 24, 2025 | 14.20 | 14.21 | 14.11 | 14.14 | 13.99 | -1.64% | 11,473 |
| Jun 23, 2025 | 14.54 | 14.54 | 14.33 | 14.37 | 14.22 | -0.42% | 13,200 |
| Jun 20, 2025 | 14.33 | 14.43 | 14.33 | 14.43 | 14.28 | 0.78% | 4,924 |
| Jun 18, 2025 | 14.29 | 14.32 | 14.29 | 14.32 | 14.17 | 0.06% | 2,806 |
| Jun 17, 2025 | 14.22 | 14.34 | 14.20 | 14.31 | 14.16 | 1.24% | 22,723 |
| Jun 16, 2025 | 14.04 | 14.14 | 13.97 | 14.14 | 13.99 | -0.63% | 16,763 |
| Jun 13, 2025 | 14.16 | 14.23 | 14.15 | 14.23 | 14.08 | 1.93% | 4,399 |
| Jun 12, 2025 | 14.04 | 14.04 | 13.96 | 13.96 | 13.81 | -1.17% | 5,167 |
| Jun 11, 2025 | 14.06 | 14.12 | 14.06 | 14.12 | 13.97 | 0.25% | 5,848 |
| Jun 10, 2025 | 14.07 | 14.09 | 14.07 | 14.09 | 13.94 | - | 2,210 |
| Jun 9, 2025 | 14.11 | 14.11 | 14.06 | 14.09 | 13.94 | 0.46% | 1,938 |
| Jun 6, 2025 | 14.09 | 14.12 | 14.02 | 14.02 | 13.87 | -0.92% | 11,439 |
| Jun 5, 2025 | 14.08 | 14.18 | 14.06 | 14.15 | 14.00 | 0.26% | 13,657 |
| Jun 4, 2025 | 14.15 | 14.16 | 14.11 | 14.11 | 13.97 | -0.66% | 9,214 |
| Jun 3, 2025 | 14.24 | 14.24 | 14.20 | 14.21 | 14.06 | 0.82% | 2,581 |
| Jun 2, 2025 | 14.20 | 14.23 | 14.09 | 14.09 | 13.95 | -1.00% | 2,586 |
| May 30, 2025 | 14.26 | 14.32 | 14.22 | 14.24 | 14.09 | -0.09% | 2,475 |
| May 29, 2025 | 14.26 | 14.26 | 14.25 | 14.25 | 14.10 | -0.36% | 1,120 |
| May 28, 2025 | 14.29 | 14.33 | 14.29 | 14.30 | 14.15 | 1.12% | 2,557 |
| May 27, 2025 | 14.16 | 14.17 | 14.14 | 14.14 | 13.99 | -1.46% | 141,478 |
| May 23, 2025 | 14.49 | 14.49 | 14.35 | 14.35 | 14.20 | 0.07% | 4,120 |
| May 22, 2025 | 14.52 | 14.52 | 14.34 | 14.34 | 14.19 | 0.03% | 1,363 |
| May 21, 2025 | 14.21 | 14.35 | 14.21 | 14.34 | 14.19 | 1.09% | 100,451 |
| May 20, 2025 | 14.31 | 14.31 | 14.18 | 14.18 | 14.03 | -1.17% | 9,896 |
| May 19, 2025 | 14.45 | 14.45 | 14.35 | 14.35 | 14.20 | -0.81% | 9,763 |
| May 16, 2025 | 14.49 | 14.53 | 14.46 | 14.47 | 14.31 | -0.10% | 2,365 |
| May 15, 2025 | 14.53 | 14.53 | 14.48 | 14.48 | 14.33 | -0.65% | 4,667 |
| May 14, 2025 | 14.56 | 14.65 | 14.56 | 14.58 | 14.42 | 0.14% | 38,253 |
| May 13, 2025 | 14.59 | 14.61 | 14.54 | 14.56 | 14.40 | -0.24% | 110,000 |
| May 12, 2025 | 14.65 | 14.66 | 14.59 | 14.59 | 14.44 | -0.51% | 30,546 |
| May 9, 2025 | 14.68 | 14.68 | 14.62 | 14.67 | 14.51 | 0.03% | 5,856 |
| May 8, 2025 | 14.69 | 14.69 | 14.65 | 14.66 | 14.51 | 0.17% | 17,290 |
| May 7, 2025 | 14.63 | 14.70 | 14.63 | 14.64 | 14.48 | 0.23% | 20,707 |
| May 6, 2025 | 14.60 | 14.63 | 14.57 | 14.60 | 14.45 | -0.06% | 5,670 |
| May 5, 2025 | 14.59 | 14.62 | 14.56 | 14.61 | 14.46 | -0.03% | 8,599 |
| May 2, 2025 | 14.66 | 14.66 | 14.60 | 14.62 | 14.46 | -1.73% | 75,565 |
| May 1, 2025 | 14.87 | 14.89 | 14.84 | 14.87 | 14.72 | 0.22% | 6,730 |
| Apr 30, 2025 | 14.90 | 15.00 | 14.83 | 14.84 | 14.69 | 0.07% | 7,894 |
| Apr 29, 2025 | 14.85 | 14.86 | 14.80 | 14.83 | 14.68 | -0.10% | 2,626 |
| Apr 28, 2025 | 14.93 | 14.94 | 14.85 | 14.85 | 14.69 | -0.67% | 4,595 |
| Apr 25, 2025 | 15.03 | 15.05 | 14.95 | 14.95 | 14.79 | -0.30% | 3,090 |
| Apr 24, 2025 | 15.17 | 15.17 | 14.99 | 14.99 | 14.83 | -1.41% | 3,424 |
| Apr 23, 2025 | 15.10 | 15.23 | 15.06 | 15.21 | 15.05 | -0.38% | 42,033 |
| Apr 22, 2025 | 15.29 | 15.31 | 15.23 | 15.26 | 15.10 | -2.03% | 202,078 |
| Apr 21, 2025 | 15.46 | 15.71 | 15.46 | 15.58 | 15.42 | 0.59% | 15,313 |
| Apr 17, 2025 | 15.40 | 15.50 | 15.40 | 15.49 | 15.33 | -1.10% | 1,925 |
| Apr 16, 2025 | 15.59 | 15.70 | 15.50 | 15.66 | 15.50 | 0.36% | 7,689 |