ProShares Ultra MSCI EAFE (EFO)
NYSEARCA: EFO · Real-Time Price · USD
61.76
-0.14 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
61.76
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.67 | 62.67 | 61.76 | 61.76 | 61.76 | -0.22% | 971 |
| Dec 4, 2025 | 62.27 | 62.27 | 61.90 | 61.90 | 61.90 | 0.44% | 1,380 |
| Dec 3, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 0.94% | 281 |
| Dec 2, 2025 | 60.96 | 61.18 | 60.79 | 61.05 | 61.05 | 1.14% | 2,310 |
| Dec 1, 2025 | 60.59 | 61.05 | 60.36 | 60.36 | 60.36 | -1.22% | 11,158 |
| Nov 28, 2025 | 61.12 | 61.26 | 60.76 | 61.11 | 61.11 | 0.47% | 6,322 |
| Nov 26, 2025 | 59.60 | 61.08 | 59.60 | 60.82 | 60.82 | 2.27% | 873 |
| Nov 25, 2025 | 59.52 | 59.52 | 59.47 | 59.47 | 59.47 | 2.17% | 524 |
| Nov 24, 2025 | 57.76 | 58.26 | 57.76 | 58.21 | 58.21 | 0.13% | 14,313 |
| Nov 21, 2025 | 56.95 | 58.21 | 56.95 | 58.13 | 58.13 | 3.00% | 2,380 |
| Nov 20, 2025 | 57.17 | 57.17 | 56.39 | 56.44 | 56.44 | -2.61% | 2,161 |
| Nov 19, 2025 | 57.78 | 58.27 | 57.42 | 57.95 | 57.95 | -0.72% | 1,463 |
| Nov 18, 2025 | 58.19 | 58.63 | 57.90 | 58.37 | 58.37 | -2.37% | 1,693 |
| Nov 17, 2025 | 60.99 | 61.06 | 59.50 | 59.79 | 59.79 | -2.77% | 18,214 |
| Nov 14, 2025 | 61.34 | 61.83 | 61.34 | 61.49 | 61.49 | -0.57% | 13,316 |
| Nov 13, 2025 | 62.46 | 62.53 | 61.68 | 61.85 | 61.84 | -2.19% | 2,544 |
| Nov 12, 2025 | 63.35 | 63.35 | 63.12 | 63.23 | 63.23 | 1.05% | 903 |
| Nov 11, 2025 | 62.60 | 62.61 | 62.58 | 62.58 | 62.58 | 1.61% | 621 |
| Nov 10, 2025 | 61.33 | 61.60 | 60.68 | 61.58 | 61.58 | 2.16% | 4,812 |
| Nov 7, 2025 | 59.86 | 60.28 | 59.25 | 60.28 | 60.28 | 0.56% | 1,750 |
| Nov 6, 2025 | 60.95 | 61.04 | 59.56 | 59.95 | 59.94 | -0.54% | 9,357 |
| Nov 5, 2025 | 60.11 | 60.27 | 59.96 | 60.27 | 60.27 | 1.70% | 1,501 |
| Nov 4, 2025 | 59.85 | 59.85 | 59.23 | 59.26 | 59.26 | -2.44% | 3,939 |
| Nov 3, 2025 | 60.78 | 60.83 | 60.34 | 60.74 | 60.74 | -0.16% | 6,665 |
| Oct 31, 2025 | 61.18 | 61.18 | 60.12 | 60.84 | 60.84 | -0.47% | 2,592 |
| Oct 30, 2025 | 61.18 | 61.18 | 61.13 | 61.13 | 61.13 | -0.60% | 308 |
| Oct 29, 2025 | 62.18 | 62.18 | 61.25 | 61.50 | 61.50 | -1.29% | 3,606 |
| Oct 28, 2025 | 62.38 | 62.55 | 62.30 | 62.30 | 62.30 | 0.03% | 2,500 |
| Oct 27, 2025 | 62.23 | 62.40 | 62.01 | 62.28 | 62.28 | 1.24% | 2,781 |
| Oct 24, 2025 | 61.55 | 61.67 | 61.52 | 61.52 | 61.52 | 0.45% | 832 |
| Oct 23, 2025 | 61.30 | 61.30 | 60.89 | 61.25 | 61.25 | 0.73% | 859 |
| Oct 22, 2025 | 60.46 | 60.88 | 60.45 | 60.80 | 60.80 | -0.38% | 5,156 |
| Oct 21, 2025 | 61.29 | 61.29 | 61.03 | 61.03 | 61.03 | -1.27% | 473 |
| Oct 20, 2025 | 61.00 | 61.94 | 61.00 | 61.82 | 61.82 | 1.66% | 4,630 |
| Oct 17, 2025 | 60.54 | 60.81 | 60.34 | 60.81 | 60.81 | 0.25% | 610 |
| Oct 16, 2025 | 60.90 | 60.92 | 60.66 | 60.66 | 60.66 | 1.18% | 2,476 |
| Oct 15, 2025 | 59.95 | 60.00 | 59.95 | 59.96 | 59.96 | 0.82% | 953 |
| Oct 14, 2025 | 59.04 | 59.47 | 59.04 | 59.47 | 59.47 | 0.93% | 320 |
| Oct 13, 2025 | 58.60 | 58.92 | 58.43 | 58.92 | 58.92 | 1.64% | 898 |
| Oct 10, 2025 | 59.82 | 59.82 | 57.72 | 57.98 | 57.98 | -3.55% | 11,126 |
| Oct 9, 2025 | 61.26 | 61.26 | 60.09 | 60.11 | 60.11 | -1.89% | 5,711 |
| Oct 8, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 0.49% | 578 |
| Oct 7, 2025 | 61.57 | 61.57 | 60.97 | 60.97 | 60.96 | -1.81% | 630 |
| Oct 6, 2025 | 61.60 | 62.21 | 61.60 | 62.09 | 62.09 | 0.52% | 1,729 |
| Oct 3, 2025 | 61.73 | 62.00 | 61.54 | 61.77 | 61.77 | 1.57% | 23,030 |
| Oct 2, 2025 | 60.65 | 61.01 | 60.24 | 60.81 | 60.81 | 0.36% | 1,770 |
| Oct 1, 2025 | 60.67 | 60.67 | 60.24 | 60.60 | 60.60 | 1.60% | 18,361 |
| Sep 30, 2025 | 59.19 | 59.89 | 58.99 | 59.64 | 59.64 | 1.13% | 3,529 |
| Sep 29, 2025 | 58.67 | 59.10 | 58.67 | 58.98 | 58.98 | 0.59% | 4,762 |
| Sep 26, 2025 | 58.11 | 58.63 | 58.11 | 58.63 | 58.63 | 1.39% | 427 |
| Sep 25, 2025 | 58.25 | 58.25 | 57.50 | 57.82 | 57.82 | -1.38% | 26,663 |
| Sep 24, 2025 | 58.70 | 59.17 | 58.58 | 58.64 | 58.64 | -1.42% | 6,206 |
| Sep 23, 2025 | 60.02 | 60.40 | 59.48 | 59.48 | 59.14 | -0.90% | 8,661 |
| Sep 22, 2025 | 59.35 | 60.11 | 59.26 | 60.02 | 59.68 | 0.66% | 7,915 |
| Sep 19, 2025 | 59.30 | 59.63 | 59.30 | 59.63 | 59.29 | -0.80% | 4,710 |
| Sep 18, 2025 | 59.91 | 60.18 | 59.91 | 60.11 | 59.77 | 0.70% | 1,392 |
| Sep 17, 2025 | 59.98 | 59.98 | 59.67 | 59.69 | 59.35 | -0.85% | 2,844 |
| Sep 16, 2025 | 59.95 | 60.34 | 59.95 | 60.20 | 59.86 | -0.28% | 5,244 |
| Sep 15, 2025 | 59.99 | 60.44 | 59.99 | 60.38 | 60.03 | 1.07% | 1,684 |
| Sep 12, 2025 | 59.65 | 59.77 | 59.22 | 59.73 | 59.40 | -0.76% | 8,253 |
| Sep 11, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 59.85 | 2.00% | 275 |
| Sep 10, 2025 | 59.00 | 59.01 | 59.00 | 59.01 | 58.68 | 0.08% | 370 |
| Sep 9, 2025 | 59.03 | 59.13 | 58.91 | 58.96 | 58.63 | -0.80% | 1,616 |
| Sep 8, 2025 | 58.66 | 59.53 | 58.66 | 59.44 | 59.10 | 1.81% | 2,145 |
| Sep 5, 2025 | 58.80 | 59.04 | 58.15 | 58.38 | 58.05 | 1.15% | 12,468 |
| Sep 4, 2025 | 57.60 | 57.92 | 57.38 | 57.72 | 57.39 | 1.31% | 5,573 |
| Sep 3, 2025 | 57.00 | 57.00 | 56.84 | 56.97 | 56.65 | 1.30% | 1,684 |
| Sep 2, 2025 | 56.45 | 57.11 | 56.23 | 56.24 | 55.92 | -3.03% | 17,259 |
| Aug 29, 2025 | 58.04 | 58.11 | 57.89 | 58.00 | 57.67 | -1.29% | 1,378 |
| Aug 28, 2025 | 58.63 | 59.10 | 58.51 | 58.75 | 58.42 | 0.76% | 9,930 |
| Aug 27, 2025 | 58.07 | 58.31 | 57.80 | 58.31 | 57.98 | -0.43% | 13,571 |
| Aug 26, 2025 | 58.43 | 58.69 | 58.24 | 58.56 | 58.23 | -0.32% | 7,660 |
| Aug 25, 2025 | 60.00 | 60.00 | 58.71 | 58.75 | 58.42 | -2.44% | 10,725 |
| Aug 22, 2025 | 59.10 | 60.41 | 59.10 | 60.22 | 59.88 | 2.85% | 3,170 |
| Aug 21, 2025 | 58.72 | 58.88 | 58.55 | 58.55 | 58.22 | -1.28% | 4,523 |
| Aug 20, 2025 | 59.37 | 59.42 | 58.92 | 59.31 | 58.97 | 0.64% | 7,869 |
| Aug 19, 2025 | 59.13 | 59.46 | 58.86 | 58.93 | 58.60 | -0.01% | 2,045 |
| Aug 18, 2025 | 58.71 | 58.96 | 58.49 | 58.94 | 58.60 | -0.15% | 8,422 |
| Aug 15, 2025 | 58.98 | 59.17 | 58.83 | 59.03 | 58.69 | 0.76% | 1,892 |
| Aug 14, 2025 | 57.74 | 58.58 | 57.73 | 58.58 | 58.25 | 0.23% | 5,092 |
| Aug 13, 2025 | 57.91 | 58.50 | 57.91 | 58.44 | 58.11 | 1.37% | 8,557 |
| Aug 12, 2025 | 56.83 | 57.81 | 56.83 | 57.66 | 57.33 | 2.62% | 10,748 |
| Aug 11, 2025 | 56.42 | 56.45 | 56.19 | 56.19 | 55.87 | -0.93% | 5,249 |
| Aug 8, 2025 | 56.86 | 56.86 | 56.72 | 56.72 | 56.39 | 1.23% | 412 |
| Aug 7, 2025 | 56.07 | 56.07 | 56.03 | 56.03 | 55.71 | 1.28% | 1,871 |
| Aug 6, 2025 | 54.88 | 55.36 | 54.88 | 55.32 | 55.01 | 1.75% | 1,954 |
| Aug 5, 2025 | 54.31 | 54.50 | 54.06 | 54.37 | 54.06 | 0.03% | 19,452 |
| Aug 4, 2025 | 53.98 | 54.41 | 53.98 | 54.35 | 54.05 | 2.59% | 9,055 |
| Aug 1, 2025 | 53.15 | 53.15 | 52.33 | 52.98 | 52.68 | -0.75% | 18,005 |
| Jul 31, 2025 | 54.01 | 54.01 | 52.71 | 53.38 | 53.08 | -1.87% | 29,107 |
| Jul 30, 2025 | 55.27 | 55.27 | 54.40 | 54.40 | 54.09 | -1.61% | 3,747 |
| Jul 29, 2025 | 55.02 | 55.35 | 55.02 | 55.29 | 54.98 | -0.38% | 1,301 |
| Jul 28, 2025 | 56.21 | 56.21 | 55.25 | 55.50 | 55.19 | -3.17% | 2,762 |
| Jul 25, 2025 | 56.87 | 57.32 | 56.87 | 57.32 | 56.99 | -0.63% | 14,734 |
| Jul 24, 2025 | 58.27 | 58.27 | 57.65 | 57.68 | 57.35 | -1.25% | 19,853 |
| Jul 23, 2025 | 57.25 | 58.41 | 57.14 | 58.41 | 58.08 | 5.05% | 9,587 |
| Jul 22, 2025 | 55.43 | 55.69 | 55.43 | 55.60 | 55.29 | 0.83% | 2,614 |
| Jul 21, 2025 | 54.93 | 55.60 | 54.74 | 55.14 | 54.83 | 1.23% | 4,993 |
| Jul 18, 2025 | 54.75 | 54.75 | 54.30 | 54.48 | 54.17 | -0.77% | 9,431 |
| Jul 17, 2025 | 54.30 | 54.93 | 54.30 | 54.90 | 54.59 | 0.61% | 9,445 |