ProShares Ultra MSCI EAFE (EFO)
NYSEARCA: EFO · Real-Time Price · USD
66.84
-2.89 (-4.15%)
Mar 5, 2026, 11:36 AM EST - Market open
EFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 69.59 | 70.25 | 68.15 | 69.73 | 69.73 | 1.22% | 8,809 |
| Mar 3, 2026 | 66.52 | 69.31 | 65.06 | 68.89 | 68.89 | -5.37% | 8,584 |
| Mar 2, 2026 | 72.13 | 73.52 | 72.00 | 72.80 | 72.80 | -4.29% | 12,861 |
| Feb 27, 2026 | 76.12 | 76.24 | 75.90 | 76.06 | 76.06 | -0.29% | 7,315 |
| Feb 26, 2026 | 76.15 | 76.44 | 75.25 | 76.29 | 76.29 | 0.11% | 7,512 |
| Feb 25, 2026 | 76.30 | 76.50 | 75.74 | 76.20 | 76.20 | 1.30% | 13,830 |
| Feb 24, 2026 | 74.67 | 75.25 | 74.39 | 75.22 | 75.22 | 0.57% | 6,849 |
| Feb 23, 2026 | 75.00 | 75.50 | 74.51 | 74.79 | 74.79 | -1.05% | 17,810 |
| Feb 20, 2026 | 74.14 | 75.58 | 73.95 | 75.58 | 75.58 | 1.67% | 13,711 |
| Feb 19, 2026 | 73.45 | 74.34 | 73.45 | 74.34 | 74.34 | -0.65% | 9,787 |
| Feb 18, 2026 | 75.10 | 75.54 | 74.75 | 74.83 | 74.83 | 0.82% | 14,063 |
| Feb 17, 2026 | 72.97 | 74.55 | 72.82 | 74.22 | 74.22 | -0.28% | 15,751 |
| Feb 13, 2026 | 73.83 | 74.56 | 73.79 | 74.43 | 74.43 | 0.16% | 2,529 |
| Feb 12, 2026 | 75.90 | 75.90 | 73.95 | 74.31 | 74.31 | -1.90% | 12,923 |
| Feb 11, 2026 | 75.27 | 75.90 | 74.55 | 75.75 | 75.75 | 1.50% | 8,048 |
| Feb 10, 2026 | 75.35 | 75.35 | 74.63 | 74.63 | 74.63 | 0.39% | 5,819 |
| Feb 9, 2026 | 73.33 | 74.55 | 73.19 | 74.34 | 74.34 | 2.85% | 14,749 |
| Feb 6, 2026 | 71.62 | 72.52 | 71.62 | 72.28 | 72.28 | 4.29% | 7,790 |
| Feb 5, 2026 | 69.64 | 70.23 | 69.01 | 69.31 | 69.31 | -2.57% | 5,785 |
| Feb 4, 2026 | 72.30 | 72.30 | 71.13 | 71.13 | 71.13 | 0.65% | 4,205 |
| Feb 3, 2026 | 70.27 | 70.92 | 69.65 | 70.68 | 70.68 | 0.06% | 10,595 |
| Feb 2, 2026 | 69.43 | 70.75 | 69.43 | 70.63 | 70.63 | 1.41% | 19,423 |
| Jan 30, 2026 | 71.14 | 71.14 | 69.65 | 69.65 | 69.65 | -1.99% | 9,212 |
| Jan 29, 2026 | 71.23 | 71.35 | 70.63 | 71.07 | 71.07 | 1.02% | 5,772 |
| Jan 28, 2026 | 70.00 | 70.69 | 69.58 | 70.35 | 70.35 | -2.21% | 13,756 |
| Jan 27, 2026 | 71.38 | 72.17 | 71.00 | 71.94 | 71.94 | 3.35% | 7,880 |
| Jan 26, 2026 | 69.82 | 70.00 | 69.61 | 69.61 | 69.61 | 1.25% | 3,221 |
| Jan 23, 2026 | 67.71 | 68.96 | 67.58 | 68.75 | 68.75 | 0.92% | 2,793 |
| Jan 22, 2026 | 68.24 | 68.51 | 67.87 | 68.12 | 68.12 | 0.80% | 5,483 |
| Jan 21, 2026 | 66.83 | 67.77 | 66.29 | 67.58 | 67.57 | 2.08% | 12,774 |
| Jan 20, 2026 | 66.27 | 66.73 | 66.11 | 66.20 | 66.20 | -2.86% | 7,283 |
| Jan 16, 2026 | 69.00 | 69.00 | 67.85 | 68.14 | 68.14 | 0.21% | 5,924 |
| Jan 15, 2026 | 68.12 | 68.40 | 67.79 | 68.00 | 68.00 | 0.09% | 3,117 |
| Jan 14, 2026 | 67.79 | 68.14 | 67.59 | 67.93 | 67.93 | 0.71% | 12,854 |
| Jan 13, 2026 | 67.42 | 67.71 | 67.27 | 67.46 | 67.46 | -1.25% | 24,129 |
| Jan 12, 2026 | 67.41 | 68.35 | 67.41 | 68.31 | 68.31 | 1.29% | 6,630 |
| Jan 9, 2026 | 67.35 | 67.57 | 66.76 | 67.44 | 67.44 | 1.77% | 6,650 |
| Jan 8, 2026 | 66.00 | 66.44 | 65.90 | 66.27 | 66.27 | -0.05% | 5,550 |
| Jan 7, 2026 | 66.60 | 66.60 | 66.30 | 66.30 | 66.30 | -1.17% | 1,577 |
| Jan 6, 2026 | 67.10 | 67.18 | 66.67 | 67.08 | 67.08 | 0.81% | 6,141 |
| Jan 5, 2026 | 65.03 | 66.75 | 65.03 | 66.55 | 66.54 | 2.43% | 7,339 |
| Jan 2, 2026 | 65.05 | 65.08 | 64.65 | 64.97 | 64.97 | 1.77% | 17,164 |
| Dec 31, 2025 | 63.55 | 64.19 | 63.55 | 63.84 | 63.84 | -1.19% | 6,236 |
| Dec 30, 2025 | 64.61 | 64.79 | 64.61 | 64.61 | 64.61 | 0.65% | 5,492 |
| Dec 29, 2025 | 64.00 | 64.19 | 64.00 | 64.19 | 64.19 | -0.57% | 995 |
| Dec 26, 2025 | 64.74 | 64.74 | 64.30 | 64.56 | 64.55 | 0.19% | 1,311 |
| Dec 24, 2025 | 64.52 | 64.54 | 64.38 | 64.43 | 64.43 | -0.34% | 821 |
| Dec 23, 2025 | 64.54 | 64.86 | 64.54 | 64.65 | 64.28 | 1.29% | 12,025 |
| Dec 22, 2025 | 63.56 | 63.85 | 63.56 | 63.83 | 63.47 | 0.61% | 3,477 |
| Dec 19, 2025 | 63.25 | 63.82 | 63.25 | 63.44 | 63.08 | 1.09% | 3,331 |
| Dec 18, 2025 | 62.74 | 63.28 | 62.69 | 62.75 | 62.40 | 1.42% | 2,770 |
| Dec 17, 2025 | 63.02 | 63.02 | 61.83 | 61.87 | 61.52 | -1.74% | 898 |
| Dec 16, 2025 | 62.65 | 63.29 | 62.65 | 62.97 | 62.61 | -0.84% | 2,337 |
| Dec 15, 2025 | 63.61 | 63.69 | 63.24 | 63.50 | 63.14 | 1.40% | 2,459 |
| Dec 12, 2025 | 63.42 | 63.42 | 62.59 | 62.63 | 62.27 | -1.23% | 1,377 |
| Dec 11, 2025 | 63.06 | 63.49 | 63.00 | 63.40 | 63.04 | 1.07% | 1,903 |
| Dec 10, 2025 | 61.69 | 62.73 | 61.69 | 62.73 | 62.38 | 2.23% | 1,333 |
| Dec 9, 2025 | 61.50 | 61.50 | 61.26 | 61.36 | 61.01 | -0.22% | 5,441 |
| Dec 8, 2025 | 61.84 | 61.84 | 61.50 | 61.50 | 61.15 | -0.42% | 1,933 |
| Dec 5, 2025 | 62.67 | 62.67 | 61.76 | 61.76 | 61.41 | -0.22% | 1,079 |
| Dec 4, 2025 | 62.27 | 62.27 | 61.90 | 61.90 | 61.54 | 0.44% | 1,380 |
| Dec 3, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.27 | 0.94% | 281 |
| Dec 2, 2025 | 60.96 | 61.18 | 60.79 | 61.05 | 60.70 | 1.14% | 2,320 |
| Dec 1, 2025 | 60.59 | 61.05 | 60.36 | 60.36 | 60.02 | -1.22% | 11,158 |
| Nov 28, 2025 | 61.12 | 61.26 | 60.76 | 61.11 | 60.76 | 0.47% | 6,322 |
| Nov 26, 2025 | 59.60 | 61.08 | 59.60 | 60.82 | 60.47 | 2.27% | 873 |
| Nov 25, 2025 | 59.52 | 59.52 | 59.47 | 59.47 | 59.13 | 2.17% | 524 |
| Nov 24, 2025 | 57.76 | 58.26 | 57.76 | 58.21 | 57.87 | 0.13% | 14,313 |
| Nov 21, 2025 | 56.95 | 58.21 | 56.95 | 58.13 | 57.80 | 3.00% | 2,380 |
| Nov 20, 2025 | 57.17 | 57.17 | 56.39 | 56.44 | 56.12 | -2.61% | 2,161 |
| Nov 19, 2025 | 57.78 | 58.27 | 57.42 | 57.95 | 57.62 | -0.72% | 1,463 |
| Nov 18, 2025 | 58.19 | 58.63 | 57.90 | 58.37 | 58.04 | -2.37% | 1,693 |
| Nov 17, 2025 | 60.99 | 61.06 | 59.50 | 59.79 | 59.45 | -2.77% | 18,214 |
| Nov 14, 2025 | 61.34 | 61.83 | 61.34 | 61.49 | 61.14 | -0.57% | 13,316 |
| Nov 13, 2025 | 62.46 | 62.53 | 61.68 | 61.85 | 61.49 | -2.19% | 2,544 |
| Nov 12, 2025 | 63.35 | 63.35 | 63.12 | 63.23 | 62.87 | 1.05% | 903 |
| Nov 11, 2025 | 62.60 | 62.61 | 62.58 | 62.58 | 62.22 | 1.61% | 621 |
| Nov 10, 2025 | 61.33 | 61.60 | 60.68 | 61.58 | 61.23 | 2.16% | 4,812 |
| Nov 7, 2025 | 59.86 | 60.28 | 59.25 | 60.28 | 59.94 | 0.56% | 1,750 |
| Nov 6, 2025 | 60.95 | 61.04 | 59.56 | 59.95 | 59.60 | -0.54% | 9,357 |
| Nov 5, 2025 | 60.11 | 60.27 | 59.96 | 60.27 | 59.93 | 1.70% | 1,501 |
| Nov 4, 2025 | 59.85 | 59.85 | 59.23 | 59.26 | 58.92 | -2.44% | 3,939 |
| Nov 3, 2025 | 60.78 | 60.83 | 60.34 | 60.74 | 60.39 | -0.16% | 6,665 |
| Oct 31, 2025 | 61.18 | 61.18 | 60.12 | 60.84 | 60.49 | -0.47% | 2,592 |
| Oct 30, 2025 | 61.18 | 61.18 | 61.13 | 61.13 | 60.78 | -0.60% | 308 |
| Oct 29, 2025 | 62.18 | 62.18 | 61.25 | 61.50 | 61.15 | -1.29% | 3,606 |
| Oct 28, 2025 | 62.38 | 62.55 | 62.30 | 62.30 | 61.95 | 0.03% | 2,500 |
| Oct 27, 2025 | 62.23 | 62.40 | 62.01 | 62.28 | 61.93 | 1.24% | 2,781 |
| Oct 24, 2025 | 61.55 | 61.67 | 61.52 | 61.52 | 61.17 | 0.45% | 832 |
| Oct 23, 2025 | 61.30 | 61.30 | 60.89 | 61.25 | 60.90 | 0.73% | 859 |
| Oct 22, 2025 | 60.46 | 60.88 | 60.45 | 60.80 | 60.46 | -0.38% | 5,156 |
| Oct 21, 2025 | 61.29 | 61.29 | 61.03 | 61.03 | 60.68 | -1.27% | 473 |
| Oct 20, 2025 | 61.00 | 61.94 | 61.00 | 61.82 | 61.47 | 1.66% | 4,630 |
| Oct 17, 2025 | 60.54 | 60.81 | 60.34 | 60.81 | 60.46 | 0.25% | 610 |
| Oct 16, 2025 | 60.90 | 60.92 | 60.66 | 60.66 | 60.32 | 1.18% | 2,476 |
| Oct 15, 2025 | 59.95 | 60.00 | 59.95 | 59.96 | 59.61 | 0.82% | 953 |
| Oct 14, 2025 | 59.04 | 59.47 | 59.04 | 59.47 | 59.13 | 0.93% | 320 |
| Oct 13, 2025 | 58.60 | 58.92 | 58.43 | 58.92 | 58.59 | 1.64% | 898 |
| Oct 10, 2025 | 59.82 | 59.82 | 57.72 | 57.98 | 57.65 | -3.55% | 11,126 |
| Oct 9, 2025 | 61.26 | 61.26 | 60.09 | 60.11 | 59.77 | -1.89% | 5,711 |