ProShares MSCI Europe Dividend Growers ETF (EUDV)
BATS: EUDV · Real-Time Price · USD
51.65
+0.40 (0.79%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.63 | 51.65 | 51.63 | 51.65 | 51.65 | 0.79% | 269 |
| Sep 25, 2025 | 51.40 | 51.40 | 51.25 | 51.25 | 51.25 | -1.56% | 344 |
| Sep 24, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -1.18% | 35 |
| Sep 23, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.53 | -0.32% | 84 |
| Sep 22, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.70 | 0.19% | 132 |
| Sep 19, 2025 | 52.74 | 52.75 | 52.74 | 52.75 | 52.60 | -0.70% | 294 |
| Sep 18, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 52.97 | 0.45% | 516 |
| Sep 17, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.74 | -0.22% | 262 |
| Sep 16, 2025 | 52.71 | 53.01 | 52.71 | 53.00 | 52.85 | 0.43% | 2,381 |
| Sep 15, 2025 | 52.80 | 52.80 | 52.70 | 52.77 | 52.63 | 0.08% | 777 |
| Sep 12, 2025 | 52.77 | 52.77 | 52.73 | 52.73 | 52.58 | -0.14% | 196 |
| Sep 11, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.66 | 0.78% | 63 |
| Sep 10, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.25 | -0.61% | 97 |
| Sep 9, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.57 | -0.34% | 6 |
| Sep 8, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.75 | 0.34% | 37 |
| Sep 5, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.57 | 0.97% | 135 |
| Sep 4, 2025 | 52.25 | 52.25 | 52.21 | 52.21 | 52.07 | 0.51% | 173 |
| Sep 3, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.80 | 0.73% | 17 |
| Sep 2, 2025 | 51.85 | 51.85 | 51.42 | 51.57 | 51.43 | -1.72% | 733 |
| Aug 29, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.33 | -0.47% | 19 |
| Aug 28, 2025 | 52.80 | 52.80 | 52.73 | 52.73 | 52.58 | 0.09% | 223 |
| Aug 27, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.53 | 0.16% | 151 |
| Aug 26, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.45 | 0.12% | 8 |
| Aug 25, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.39 | -1.09% | 263 |
| Aug 22, 2025 | 53.15 | 53.15 | 53.11 | 53.11 | 52.96 | 1.17% | 405 |
| Aug 21, 2025 | 52.59 | 52.59 | 52.50 | 52.50 | 52.35 | -0.83% | 309 |
| Aug 20, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.79 | 0.93% | 19 |
| Aug 19, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.30 | 0.21% | 26 |
| Aug 18, 2025 | 52.24 | 52.34 | 52.24 | 52.34 | 52.19 | -0.10% | 379 |
| Aug 15, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.25 | 0.12% | 14 |
| Aug 14, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.18 | 0.27% | 11 |
| Aug 13, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.04 | 0.65% | 9 |
| Aug 12, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.70 | 0.52% | 61 |
| Aug 11, 2025 | 51.53 | 51.58 | 51.53 | 51.58 | 51.43 | -0.35% | 107 |
| Aug 8, 2025 | 51.61 | 52.10 | 51.56 | 51.75 | 51.61 | 0.11% | 8,122 |
| Aug 7, 2025 | 51.59 | 51.70 | 51.51 | 51.70 | 51.56 | 1.27% | 5,472 |
| Aug 6, 2025 | 51.06 | 51.13 | 50.99 | 51.05 | 50.91 | -0.45% | 8,428 |
| Aug 5, 2025 | 51.33 | 51.46 | 51.22 | 51.28 | 51.14 | 0.26% | 5,936 |
| Aug 4, 2025 | 51.19 | 51.19 | 51.07 | 51.15 | 51.01 | 0.86% | 2,915 |
| Aug 1, 2025 | 50.76 | 50.76 | 49.59 | 50.72 | 50.57 | -0.53% | 4,948 |
| Jul 31, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.84 | -0.97% | 27 |
| Jul 30, 2025 | 51.71 | 51.77 | 51.49 | 51.49 | 51.34 | -1.95% | 1,678 |
| Jul 29, 2025 | 52.45 | 52.51 | 52.45 | 52.51 | 52.37 | -0.71% | 243 |
| Jul 28, 2025 | 53.35 | 53.35 | 52.89 | 52.89 | 52.74 | -1.70% | 153 |
| Jul 25, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.65 | -0.10% | 185 |
| Jul 24, 2025 | 53.96 | 53.96 | 53.85 | 53.85 | 53.70 | -0.79% | 317 |
| Jul 23, 2025 | 54.00 | 54.35 | 54.00 | 54.28 | 54.13 | 1.24% | 1,005 |
| Jul 22, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.47 | 0.30% | 41 |
| Jul 21, 2025 | 53.78 | 53.78 | 53.45 | 53.45 | 53.30 | 0.12% | 232 |
| Jul 18, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.24 | 0.01% | 62 |