ProShares Short MSCI EAFE (EFZ)
NYSEARCA: EFZ · Real-Time Price · USD
14.61
+0.02 (0.10%)
May 13, 2025, 9:53 AM - Market open
EFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.65 | 14.66 | 14.59 | 14.59 | 14.59 | -0.51% | 30,546 |
| May 9, 2025 | 14.68 | 14.68 | 14.62 | 14.67 | 14.67 | 0.03% | 5,856 |
| May 8, 2025 | 14.69 | 14.69 | 14.65 | 14.66 | 14.66 | 0.17% | 17,290 |
| May 7, 2025 | 14.63 | 14.70 | 14.63 | 14.64 | 14.64 | 0.23% | 20,707 |
| May 6, 2025 | 14.60 | 14.63 | 14.57 | 14.60 | 14.60 | -0.06% | 5,670 |
| May 5, 2025 | 14.59 | 14.62 | 14.56 | 14.61 | 14.61 | -0.03% | 8,599 |
| May 2, 2025 | 14.66 | 14.66 | 14.60 | 14.62 | 14.62 | -1.73% | 75,565 |
| May 1, 2025 | 14.87 | 14.89 | 14.84 | 14.87 | 14.87 | 0.22% | 6,730 |
| Apr 30, 2025 | 14.90 | 15.00 | 14.83 | 14.84 | 14.84 | 0.07% | 7,894 |
| Apr 29, 2025 | 14.85 | 14.86 | 14.80 | 14.83 | 14.83 | -0.10% | 2,626 |
| Apr 28, 2025 | 14.93 | 14.94 | 14.85 | 14.85 | 14.85 | -0.67% | 4,595 |
| Apr 25, 2025 | 15.03 | 15.05 | 14.95 | 14.95 | 14.95 | -0.30% | 3,090 |
| Apr 24, 2025 | 15.17 | 15.17 | 14.99 | 14.99 | 14.99 | -1.41% | 3,424 |
| Apr 23, 2025 | 15.10 | 15.23 | 15.06 | 15.21 | 15.21 | -0.38% | 42,033 |
| Apr 22, 2025 | 15.29 | 15.31 | 15.23 | 15.26 | 15.26 | -2.03% | 202,078 |
| Apr 21, 2025 | 15.46 | 15.71 | 15.46 | 15.58 | 15.58 | 0.59% | 15,313 |
| Apr 17, 2025 | 15.40 | 15.50 | 15.40 | 15.49 | 15.49 | -1.10% | 1,925 |
| Apr 16, 2025 | 15.59 | 15.70 | 15.50 | 15.66 | 15.66 | 0.36% | 7,689 |
| Apr 15, 2025 | 15.59 | 15.62 | 15.53 | 15.60 | 15.60 | -0.80% | 18,659 |
| Apr 14, 2025 | 15.84 | 15.84 | 15.66 | 15.73 | 15.73 | -1.04% | 22,524 |
| Apr 11, 2025 | 16.29 | 16.29 | 15.89 | 15.90 | 15.90 | -2.48% | 5,299 |
| Apr 10, 2025 | 16.22 | 16.61 | 16.22 | 16.30 | 16.30 | 1.86% | 20,396 |
| Apr 9, 2025 | 17.25 | 17.35 | 15.96 | 16.00 | 16.00 | -7.34% | 52,449 |
| Apr 8, 2025 | 16.58 | 17.35 | 16.58 | 17.27 | 17.27 | 0.35% | 110,294 |
| Apr 7, 2025 | 17.34 | 17.43 | 16.63 | 17.21 | 17.21 | 2.25% | 175,618 |
| Apr 4, 2025 | 16.45 | 16.83 | 16.45 | 16.83 | 16.83 | 6.53% | 17,926 |
| Apr 3, 2025 | 15.67 | 15.81 | 15.59 | 15.80 | 15.80 | 2.15% | 21,178 |
| Apr 2, 2025 | 15.59 | 15.59 | 15.46 | 15.47 | 15.47 | -0.28% | 13,187 |
| Apr 1, 2025 | 15.56 | 15.59 | 15.50 | 15.51 | 15.51 | -0.06% | 6,392 |
| Mar 31, 2025 | 15.64 | 15.66 | 15.52 | 15.52 | 15.52 | 0.84% | 21,318 |
| Mar 28, 2025 | 15.33 | 15.44 | 15.33 | 15.39 | 15.39 | 1.03% | 37,755 |
| Mar 27, 2025 | 15.29 | 15.29 | 15.21 | 15.23 | 15.23 | -0.20% | 13,974 |
| Mar 26, 2025 | 15.18 | 15.29 | 15.15 | 15.26 | 15.26 | 0.41% | 35,165 |
| Mar 25, 2025 | 15.18 | 15.22 | 15.18 | 15.20 | 15.07 | -0.61% | 1,997 |
| Mar 24, 2025 | 15.33 | 15.37 | 15.23 | 15.30 | 15.16 | 0.14% | 38,602 |
| Mar 21, 2025 | 15.28 | 15.31 | 15.27 | 15.27 | 15.14 | 0.72% | 2,443 |
| Mar 20, 2025 | 15.22 | 15.22 | 15.17 | 15.17 | 15.04 | 0.85% | 2,052 |
| Mar 19, 2025 | 15.10 | 15.13 | 15.03 | 15.04 | 14.91 | -0.35% | 5,582 |
| Mar 18, 2025 | 15.08 | 15.17 | 15.05 | 15.09 | 14.96 | -0.08% | 13,209 |
| Mar 17, 2025 | 15.16 | 15.16 | 15.04 | 15.10 | 14.97 | -0.97% | 49,379 |
| Mar 14, 2025 | 15.38 | 15.39 | 15.25 | 15.25 | 15.12 | -1.93% | 9,401 |
| Mar 13, 2025 | 15.54 | 15.56 | 15.49 | 15.55 | 15.42 | 0.83% | 21,256 |
| Mar 12, 2025 | 15.44 | 15.52 | 15.40 | 15.42 | 15.29 | -0.55% | 25,306 |
| Mar 11, 2025 | 15.57 | 15.60 | 15.46 | 15.51 | 15.38 | 0.25% | 11,490 |
| Mar 10, 2025 | 15.37 | 15.58 | 15.35 | 15.47 | 15.34 | 2.41% | 21,226 |
| Mar 7, 2025 | 15.23 | 15.27 | 15.11 | 15.11 | 14.98 | -1.00% | 7,619 |
| Mar 6, 2025 | 15.20 | 15.27 | 15.10 | 15.26 | 15.13 | 1.02% | 146,893 |
| Mar 5, 2025 | 15.24 | 15.25 | 15.09 | 15.11 | 14.98 | -2.20% | 8,574 |
| Mar 4, 2025 | 15.51 | 15.74 | 15.31 | 15.45 | 15.31 | -0.10% | 7,470 |
| Mar 3, 2025 | 15.33 | 15.53 | 15.31 | 15.46 | 15.33 | -1.31% | 14,425 |