ProShares MSCI EAFE Divid... (EFAD)
38.87
-0.01 (-0.03%)
At close: Apr 02, 2025, 3:59 PM
37.54
-3.42%
After-hours: Apr 02, 2025, 08:00 PM EDT
NVDA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 38.81 | 38.98 | 38.70 | 38.88 | 0.09 | 0.23% | 2,690 |
| Mar 31, 2025 | 38.60 | 38.80 | 38.59 | 38.79 | -0.25 | -0.64% | 1,700 |
| Mar 28, 2025 | 39.12 | 39.12 | 39.01 | 39.04 | -0.15 | -0.38% | 921 |
| Mar 27, 2025 | 39.21 | 39.21 | 39.15 | 39.19 | 0.17 | 0.44% | 11,527 |
| Mar 26, 2025 | 39.24 | 39.24 | 38.97 | 39.02 | -0.45 | -1.14% | 2,914 |
| Mar 25, 2025 | 39.55 | 39.55 | 39.42 | 39.47 | 0.19 | 0.48% | 3,049 |
| Mar 24, 2025 | 39.34 | 39.36 | 39.23 | 39.28 | -0.09 | -0.23% | 1,746 |
| Mar 21, 2025 | 39.26 | 39.37 | 39.26 | 39.37 | -0.29 | -0.73% | 4,800 |
| Mar 20, 2025 | 39.57 | 39.66 | 39.57 | 39.66 | -0.18 | -0.45% | 6,100 |
| Mar 19, 2025 | 39.70 | 39.91 | 39.70 | 39.84 | 0.08 | 0.20% | 3,522 |
| Mar 18, 2025 | 39.66 | 39.80 | 39.65 | 39.76 | -0.04 | -0.10% | 4,200 |
| Mar 17, 2025 | 39.76 | 39.87 | 39.76 | 39.80 | 0.26 | 0.66% | 1,001 |
| Mar 14, 2025 | 39.44 | 39.54 | 39.44 | 39.54 | 0.36 | 0.92% | 324 |
| Mar 13, 2025 | 39.20 | 39.20 | 39.11 | 39.18 | -0.22 | -0.56% | 3,900 |
| Mar 12, 2025 | 39.37 | 39.44 | 39.23 | 39.40 | 0.26 | 0.66% | 2,200 |
| Mar 11, 2025 | 39.35 | 39.43 | 39.06 | 39.14 | -0.18 | -0.46% | 3,500 |
| Mar 10, 2025 | 39.46 | 39.48 | 39.21 | 39.32 | -0.58 | -1.45% | 4,900 |
| Mar 7, 2025 | 39.64 | 39.90 | 39.51 | 39.90 | 0.33 | 0.83% | 10,843 |
| Mar 6, 2025 | 39.54 | 39.72 | 39.51 | 39.57 | -0.31 | -0.78% | 27,300 |
| Mar 5, 2025 | 39.54 | 39.88 | 39.54 | 39.88 | 0.71 | 1.81% | 11,700 |
| Mar 4, 2025 | 38.89 | 39.44 | 38.74 | 39.17 | 0.23 | 0.59% | 5,700 |
| Mar 3, 2025 | 39.16 | 39.22 | 38.80 | 38.94 | 0.27 | 0.70% | 6,200 |
| Feb 28, 2025 | 38.62 | 38.67 | 38.41 | 38.67 | 0.03 | 0.08% | 3,219 |
| Feb 27, 2025 | 38.88 | 38.89 | 38.64 | 38.64 | -0.62 | -1.58% | 4,500 |
| Feb 26, 2025 | 39.35 | 39.51 | 39.24 | 39.26 | -0.06 | -0.15% | 6,116 |
| Feb 25, 2025 | 39.27 | 39.34 | 39.16 | 39.32 | 0.42 | 1.08% | 4,400 |
| Feb 24, 2025 | 38.88 | 39.02 | 38.88 | 38.90 | 0.06 | 0.15% | 2,305 |
| Feb 21, 2025 | 38.99 | 38.99 | 38.79 | 38.84 | -0.07 | -0.18% | 5,100 |
| Feb 20, 2025 | 38.75 | 38.91 | 38.72 | 38.91 | 0.19 | 0.49% | 7,626 |
| Feb 19, 2025 | 38.69 | 38.74 | 38.63 | 38.72 | -0.29 | -0.74% | 6,000 |
| Feb 18, 2025 | 39.08 | 39.08 | 38.95 | 39.01 | 0.02 | 0.05% | 6,513 |
| Feb 14, 2025 | 39.13 | 39.13 | 38.98 | 38.99 | -0.01 | -0.03% | 7,446 |
| Feb 13, 2025 | 38.69 | 39.00 | 38.69 | 39.00 | 0.62 | 1.62% | 1,333 |
| Feb 12, 2025 | 38.06 | 38.38 | 38.06 | 38.38 | 0.03 | 0.08% | 2,647 |
| Feb 11, 2025 | 38.14 | 38.35 | 38.14 | 38.35 | 0.12 | 0.31% | 7,930 |
| Feb 10, 2025 | 38.22 | 38.26 | 38.17 | 38.23 | 0.16 | 0.42% | 8,022 |
| Feb 7, 2025 | 38.27 | 38.27 | 38.06 | 38.07 | -0.39 | -1.01% | 1,300 |
| Feb 6, 2025 | 38.46 | 38.50 | 38.42 | 38.46 | -0.06 | -0.16% | 2,000 |
| Feb 5, 2025 | 38.33 | 38.52 | 38.33 | 38.52 | 0.35 | 0.92% | 7,100 |
| Feb 4, 2025 | 38.00 | 38.20 | 37.99 | 38.17 | 0.33 | 0.87% | 3,000 |
| Feb 3, 2025 | 37.64 | 37.96 | 37.64 | 37.84 | -0.44 | -1.15% | 5,608 |
| Jan 31, 2025 | 38.51 | 38.64 | 38.28 | 38.28 | -0.35 | -0.91% | 7,600 |
| Jan 30, 2025 | 38.65 | 38.76 | 38.58 | 38.63 | 0.39 | 1.02% | 94,000 |
| Jan 29, 2025 | 38.32 | 38.34 | 38.19 | 38.24 | -0.06 | -0.16% | 5,000 |
| Jan 28, 2025 | 38.23 | 38.30 | 38.10 | 38.30 | 0.08 | 0.21% | 2,300 |
| Jan 27, 2025 | 38.06 | 38.22 | 38.04 | 38.22 | 0.28 | 0.74% | 7,644 |
| Jan 24, 2025 | 37.85 | 37.97 | 37.85 | 37.94 | 0.19 | 0.50% | 5,400 |
| Jan 23, 2025 | 37.56 | 37.76 | 37.55 | 37.75 | 0.18 | 0.48% | 4,300 |
| Jan 22, 2025 | 37.66 | 37.68 | 37.57 | 37.57 | -0.07 | -0.19% | 3,800 |
| Jan 21, 2025 | 37.40 | 37.64 | 37.39 | 37.64 | 0.68 | 1.84% | 2,621 |