ProShares MSCI EAFE Dividend Growers ETF (EFAD)

BATS: EFAD · Real-Time Price · USD

41.98

-0.66 (-1.55%)

At close: Mar 5, 2026, 4:00 PM EST

41.98

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

EFAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.04	42.22	41.93	41.93	41.93	-1.67%	361
Mar 4, 2026	42.37	42.70	42.37	42.64	42.64	1.30%	6,023
Mar 3, 2026	41.68	42.20	41.30	42.10	42.09	-2.57%	10,389
Mar 2, 2026	43.17	43.34	43.07	43.21	43.20	-1.95%	8,285
Feb 27, 2026	44.03	44.14	44.01	44.06	44.06	0.67%	6,078
Feb 26, 2026	43.82	43.84	43.60	43.77	43.77	0.37%	8,225
Feb 25, 2026	43.29	43.68	43.29	43.61	43.61	0.81%	3,413
Feb 24, 2026	43.20	43.41	43.20	43.26	43.26	0.32%	9,650
Feb 23, 2026	43.22	43.23	43.01	43.12	43.12	-0.53%	7,071
Feb 20, 2026	43.17	43.37	43.00	43.35	43.35	0.60%	10,339
Feb 19, 2026	43.13	43.15	42.97	43.09	43.09	0.03%	16,195
Feb 18, 2026	43.17	43.24	43.08	43.08	43.08	-	3,801
Feb 17, 2026	43.15	43.15	42.90	43.08	43.08	-0.35%	5,526
Feb 13, 2026	43.08	43.31	43.08	43.23	43.23	0.44%	4,902
Feb 12, 2026	43.31	43.31	42.95	43.04	43.04	-1.10%	3,765
Feb 11, 2026	43.33	43.55	43.29	43.52	43.52	0.34%	6,330
Feb 10, 2026	43.40	43.46	43.37	43.37	43.37	0.75%	2,641
Feb 9, 2026	42.87	43.07	42.78	43.05	43.05	1.11%	6,246
Feb 6, 2026	42.38	42.58	42.27	42.58	42.58	1.50%	5,747
Feb 5, 2026	42.06	42.14	41.94	41.94	41.94	-0.63%	5,450
Feb 4, 2026	42.25	42.45	42.14	42.21	42.21	0.37%	5,779
Feb 3, 2026	42.41	42.41	41.86	42.06	42.06	-0.91%	12,295
Feb 2, 2026	42.41	42.50	42.23	42.44	42.44	-0.04%	8,534
Jan 30, 2026	42.73	42.73	42.44	42.46	42.46	-0.91%	4,162
Jan 29, 2026	42.74	42.85	42.46	42.85	42.85	0.11%	2,276
Jan 28, 2026	42.91	42.91	42.73	42.80	42.80	-1.08%	1,068
Jan 27, 2026	43.08	43.29	43.08	43.27	43.27	1.37%	1,909
Jan 26, 2026	42.79	42.81	42.66	42.69	42.69	0.69%	2,208
Jan 23, 2026	41.76	42.40	41.76	42.40	42.40	0.39%	29,379
Jan 22, 2026	42.08	42.29	42.08	42.23	42.23	0.68%	5,914
Jan 21, 2026	41.81	42.01	41.61	41.95	41.95	0.52%	8,859
Jan 20, 2026	41.78	41.94	41.73	41.73	41.73	-1.22%	3,592
Jan 16, 2026	42.38	42.38	42.25	42.25	42.25	-0.03%	4,722
Jan 15, 2026	42.37	42.37	42.26	42.26	42.26	-0.06%	12,959
Jan 14, 2026	42.34	42.38	42.23	42.28	42.28	0.20%	6,439
Jan 13, 2026	42.45	42.45	42.17	42.20	42.20	-1.06%	7,430
Jan 12, 2026	42.52	42.65	42.52	42.65	42.65	0.47%	31,558
Jan 9, 2026	42.32	42.49	42.32	42.45	42.45	0.50%	3,703
Jan 8, 2026	42.15	42.27	42.15	42.24	42.24	-	6,240
Jan 7, 2026	42.38	42.38	42.09	42.24	42.24	0.26%	2,422
Jan 6, 2026	42.03	42.17	42.03	42.13	42.13	0.25%	6,915
Jan 5, 2026	41.62	42.04	41.62	42.03	42.03	0.70%	25,141
Jan 2, 2026	41.73	41.74	41.64	41.74	41.74	0.12%	1,840
Dec 31, 2025	41.68	41.71	41.62	41.69	41.69	-0.30%	4,452
Dec 30, 2025	41.89	42.05	41.79	41.82	41.82	-0.18%	8,899
Dec 29, 2025	41.91	41.91	41.71	41.89	41.89	-0.04%	2,695
Dec 26, 2025	41.93	41.93	41.88	41.91	41.91	0.11%	1,182
Dec 24, 2025	41.84	41.88	41.84	41.86	41.86	-1.32%	7,126
Dec 23, 2025	42.48	42.48	42.32	42.42	41.88	0.76%	5,556
Dec 22, 2025	41.98	42.10	41.96	42.10	41.56	-0.01%	2,511
Dec 19, 2025	42.11	42.18	42.06	42.11	41.57	0.39%	3,139
Dec 18, 2025	42.17	42.17	41.94	41.94	41.41	0.55%	5,563
Dec 17, 2025	41.96	41.96	41.71	41.71	41.18	-1.03%	5,246
Dec 16, 2025	42.25	42.25	42.08	42.15	41.61	-0.24%	1,346
Dec 15, 2025	42.37	42.37	42.19	42.25	41.71	0.87%	1,358
Dec 12, 2025	41.92	41.94	41.84	41.88	41.35	-0.41%	5,141
Dec 11, 2025	42.01	42.14	42.01	42.06	41.52	-0.01%	1,828
Dec 10, 2025	41.67	42.06	41.67	42.06	41.53	0.74%	4,066
Dec 9, 2025	42.07	42.07	41.74	41.75	41.22	-0.25%	4,695
Dec 8, 2025	42.00	42.00	41.85	41.86	41.32	-0.58%	2,552
Dec 5, 2025	42.24	42.24	42.07	42.10	41.56	0.09%	4,544
Dec 4, 2025	42.33	42.33	42.06	42.06	41.53	0.10%	2,144
Dec 3, 2025	42.00	42.08	41.95	42.02	41.49	0.36%	3,392
Dec 2, 2025	41.81	41.87	41.77	41.87	41.34	0.12%	2,087
Dec 1, 2025	41.99	42.01	41.82	41.82	41.29	-0.75%	5,763
Nov 28, 2025	41.90	42.13	41.90	42.13	41.60	0.16%	12,962
Nov 26, 2025	42.14	42.14	41.95	42.07	41.53	0.81%	2,548
Nov 25, 2025	41.37	41.76	41.37	41.73	41.20	0.69%	15,387
Nov 24, 2025	41.35	41.44	41.21	41.44	40.92	0.38%	8,251
Nov 21, 2025	41.16	41.35	41.00	41.29	40.76	1.89%	8,078
Nov 20, 2025	41.30	41.60	40.52	40.52	40.01	-1.02%	7,059
Nov 19, 2025	41.14	41.24	40.86	40.94	40.42	-0.56%	10,024
Nov 18, 2025	40.91	41.27	40.91	41.17	40.65	-0.65%	6,170
Nov 17, 2025	41.76	41.82	41.35	41.44	40.91	-1.57%	83,409
Nov 14, 2025	41.89	42.18	41.89	42.10	41.57	-0.02%	5,333
Nov 13, 2025	42.39	42.39	42.11	42.11	41.58	-0.93%	3,125
Nov 12, 2025	42.54	42.60	42.51	42.51	41.97	0.34%	1,755
Nov 11, 2025	42.26	42.36	42.26	42.36	41.82	0.68%	1,533
Nov 10, 2025	41.87	42.08	41.87	42.08	41.54	0.70%	2,407
Nov 7, 2025	41.54	41.78	41.54	41.78	41.25	0.40%	1,985
Nov 6, 2025	41.57	41.69	41.54	41.62	41.09	-0.52%	4,056
Nov 5, 2025	41.62	41.84	41.62	41.84	41.30	0.85%	5,404
Nov 4, 2025	41.50	41.66	41.46	41.48	40.95	-0.51%	3,821
Nov 3, 2025	41.73	41.78	41.64	41.70	41.17	-0.20%	7,617
Oct 31, 2025	41.76	41.78	41.65	41.78	41.25	-0.07%	10,864
Oct 30, 2025	41.82	41.93	41.81	41.81	41.28	0.24%	5,485
Oct 29, 2025	42.11	42.11	41.62	41.71	41.18	-1.46%	10,774
Oct 28, 2025	42.42	42.42	42.33	42.33	41.79	-0.72%	2,091
Oct 27, 2025	42.64	42.64	42.63	42.63	42.09	0.19%	903
Oct 24, 2025	42.51	42.55	42.51	42.55	42.01	0.02%	1,242
Oct 23, 2025	42.50	42.57	42.47	42.54	42.00	0.38%	1,849
Oct 22, 2025	42.33	42.47	42.33	42.38	41.84	-0.21%	3,009
Oct 21, 2025	42.45	42.58	42.45	42.47	41.93	-0.51%	2,586
Oct 20, 2025	42.73	42.73	42.65	42.69	42.14	0.60%	4,130
Oct 17, 2025	42.21	42.43	42.21	42.43	41.89	0.41%	7,160
Oct 16, 2025	42.26	42.32	42.19	42.26	41.72	0.55%	1,605
Oct 15, 2025	42.00	42.06	41.84	42.03	41.49	0.44%	7,596
Oct 14, 2025	41.56	41.91	41.53	41.84	41.31	0.58%	8,164
Oct 13, 2025	41.60	41.60	41.60	41.60	41.07	0.52%	182
Oct 10, 2025	41.80	41.80	41.34	41.38	40.86	-1.53%	9,840