ProShares - MSCI EAFE Div... (EFAD)
CBOE: EFAD
· Real-Time Price · USD
42.58
-0.21 (-0.49%)
At close: Sep 12, 2025, 2:59 PM
EFAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 42.50 | 42.59 | 42.50 | 42.58 | 42.58 | -0.49% | 949 |
| Sep 11, 2025 | 42.43 | 42.79 | 42.43 | 42.79 | 42.79 | 0.82% | 1,613 |
| Sep 10, 2025 | 42.49 | 42.49 | 42.44 | 42.44 | 42.44 | -0.24% | 4,800 |
| Sep 9, 2025 | 42.58 | 42.58 | 42.48 | 42.54 | 42.54 | -0.42% | 900 |
| Sep 8, 2025 | 42.68 | 42.73 | 42.62 | 42.72 | 42.72 | 0.92% | 5,840 |
| Sep 5, 2025 | 42.48 | 42.52 | 42.31 | 42.33 | 42.33 | 0.74% | 2,400 |
| Sep 4, 2025 | 41.79 | 42.02 | 41.79 | 42.02 | 42.02 | 0.43% | 2,200 |
| Sep 3, 2025 | 41.80 | 41.86 | 41.76 | 41.84 | 41.84 | 0.60% | 7,600 |
| Sep 2, 2025 | 41.67 | 41.70 | 41.59 | 41.59 | 41.59 | -1.14% | 4,100 |
| Aug 29, 2025 | 42.11 | 42.12 | 42.01 | 42.07 | 42.07 | -0.59% | 4,107 |
| Aug 28, 2025 | 42.33 | 42.38 | 42.29 | 42.32 | 42.32 | 0.28% | 5,500 |
| Aug 27, 2025 | 42.07 | 42.23 | 42.07 | 42.20 | 42.20 | 0.12% | 3,000 |
| Aug 26, 2025 | 42.15 | 42.20 | 42.10 | 42.15 | 42.15 | -0.12% | 5,718 |
| Aug 25, 2025 | 42.28 | 42.28 | 42.20 | 42.20 | 42.20 | -1.29% | 632 |
| Aug 22, 2025 | 42.77 | 42.77 | 42.75 | 42.75 | 42.75 | 1.16% | 500 |
| Aug 21, 2025 | 42.35 | 42.36 | 42.26 | 42.26 | 42.26 | -1.05% | 2,900 |
| Aug 20, 2025 | 42.73 | 42.73 | 42.68 | 42.71 | 42.71 | 0.64% | 907 |
| Aug 19, 2025 | 42.60 | 42.60 | 42.44 | 42.44 | 42.44 | -0.16% | 1,700 |
| Aug 18, 2025 | 42.48 | 42.52 | 42.45 | 42.51 | 42.51 | -0.09% | 3,149 |
| Aug 15, 2025 | 42.56 | 42.56 | 42.53 | 42.55 | 42.55 | 0.33% | 833 |