ProShares Ultra MSCI EAFE (EFO)
NYSEARCA: EFO · Real-Time Price · USD
68.06
-0.65 (-0.95%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.83 | 68.18 | 67.83 | 68.06 | 68.06 | -0.95% | 1,035 |
| Apr 27, 2026 | 69.32 | 69.61 | 68.71 | 68.71 | 68.71 | -0.40% | 3,797 |
| Apr 24, 2026 | 68.68 | 69.21 | 68.56 | 68.98 | 68.98 | 0.88% | 29,538 |
| Apr 23, 2026 | 68.99 | 69.70 | 68.18 | 68.38 | 68.38 | -1.64% | 5,620 |
| Apr 22, 2026 | 69.67 | 69.80 | 69.39 | 69.52 | 69.52 | 0.44% | 4,531 |
| Apr 21, 2026 | 71.30 | 71.30 | 68.82 | 69.22 | 69.22 | -3.89% | 18,302 |
| Apr 20, 2026 | 72.10 | 72.38 | 71.01 | 72.02 | 72.02 | -2.94% | 4,433 |
| Apr 17, 2026 | 73.21 | 74.40 | 72.05 | 74.20 | 74.20 | 4.60% | 7,664 |
| Apr 16, 2026 | 71.11 | 71.45 | 70.01 | 70.94 | 70.94 | -0.87% | 3,327 |
| Apr 15, 2026 | 71.42 | 71.74 | 71.30 | 71.57 | 71.57 | -0.74% | 3,025 |
| Apr 14, 2026 | 72.59 | 72.59 | 71.68 | 72.10 | 72.10 | 1.54% | 1,264 |
| Apr 13, 2026 | 69.37 | 71.01 | 69.37 | 71.01 | 71.01 | 1.21% | 1,409 |
| Apr 10, 2026 | 70.25 | 71.07 | 70.16 | 70.16 | 70.15 | -0.08% | 3,097 |
| Apr 9, 2026 | 69.07 | 70.80 | 67.67 | 70.21 | 70.21 | -0.53% | 9,348 |
| Apr 8, 2026 | 71.17 | 71.17 | 69.16 | 70.59 | 70.59 | 8.48% | 10,763 |
| Apr 7, 2026 | 64.25 | 65.07 | 63.50 | 65.07 | 65.07 | -0.61% | 3,822 |
| Apr 6, 2026 | 65.00 | 65.64 | 64.79 | 65.47 | 65.47 | 1.27% | 9,679 |
| Apr 2, 2026 | 62.50 | 65.28 | 62.50 | 64.65 | 64.65 | -1.03% | 12,493 |
| Apr 1, 2026 | 64.92 | 66.56 | 64.92 | 65.32 | 65.32 | 2.70% | 121,402 |
| Mar 31, 2026 | 61.30 | 63.69 | 61.01 | 63.60 | 63.60 | 6.60% | 11,997 |
| Mar 30, 2026 | 60.94 | 60.94 | 59.25 | 59.66 | 59.66 | 0.39% | 12,412 |
| Mar 27, 2026 | 60.02 | 60.05 | 59.01 | 59.43 | 59.43 | -1.55% | 16,496 |
| Mar 26, 2026 | 62.29 | 62.29 | 60.23 | 60.37 | 60.37 | -4.31% | 8,179 |
| Mar 25, 2026 | 63.38 | 63.77 | 62.72 | 63.09 | 63.08 | 2.58% | 1,997 |
| Mar 24, 2026 | 61.41 | 61.76 | 60.85 | 61.50 | 61.32 | -1.13% | 7,000 |
| Mar 23, 2026 | 61.40 | 62.91 | 61.40 | 62.20 | 62.02 | 4.78% | 7,122 |
| Mar 20, 2026 | 63.15 | 63.15 | 58.14 | 59.37 | 59.19 | -5.90% | 33,066 |
| Mar 19, 2026 | 61.45 | 63.80 | 61.45 | 63.09 | 62.90 | -1.30% | 16,858 |
| Mar 18, 2026 | 64.65 | 64.65 | 63.48 | 63.92 | 63.73 | -2.27% | 3,041 |
| Mar 17, 2026 | 65.96 | 65.96 | 65.41 | 65.41 | 65.21 | 1.47% | 1,011 |
| Mar 16, 2026 | 64.50 | 65.84 | 63.83 | 64.46 | 64.27 | 1.79% | 10,832 |
| Mar 13, 2026 | 65.33 | 65.33 | 63.01 | 63.33 | 63.14 | -1.84% | 7,652 |
| Mar 12, 2026 | 65.05 | 65.05 | 63.39 | 64.52 | 64.33 | -3.00% | 9,876 |
| Mar 11, 2026 | 65.32 | 67.10 | 61.55 | 66.51 | 66.32 | -2.00% | 9,248 |
| Mar 10, 2026 | 67.77 | 69.64 | 66.81 | 67.87 | 67.67 | 2.66% | 26,972 |
| Mar 9, 2026 | 63.52 | 66.80 | 62.73 | 66.11 | 65.91 | 1.43% | 21,237 |
| Mar 6, 2026 | 64.15 | 65.99 | 63.41 | 65.18 | 64.99 | -2.40% | 12,975 |
| Mar 5, 2026 | 67.39 | 67.97 | 65.68 | 66.78 | 66.58 | -4.23% | 11,209 |
| Mar 4, 2026 | 69.59 | 70.25 | 68.15 | 69.73 | 69.53 | 1.22% | 8,827 |
| Mar 3, 2026 | 66.52 | 69.31 | 65.06 | 68.89 | 68.69 | -5.37% | 8,584 |
| Mar 2, 2026 | 72.13 | 73.52 | 72.00 | 72.80 | 72.58 | -4.29% | 13,000 |
| Feb 27, 2026 | 76.12 | 76.24 | 75.90 | 76.06 | 75.84 | -0.29% | 7,319 |
| Feb 26, 2026 | 76.15 | 76.44 | 75.25 | 76.29 | 76.06 | 0.11% | 7,513 |
| Feb 25, 2026 | 76.30 | 76.50 | 75.74 | 76.20 | 75.97 | 1.30% | 13,871 |
| Feb 24, 2026 | 74.67 | 75.25 | 74.39 | 75.22 | 75.00 | 0.57% | 6,917 |
| Feb 23, 2026 | 75.00 | 75.50 | 74.51 | 74.79 | 74.57 | -1.05% | 17,872 |
| Feb 20, 2026 | 74.14 | 75.58 | 73.95 | 75.58 | 75.36 | 1.67% | 13,781 |
| Feb 19, 2026 | 73.45 | 74.34 | 73.45 | 74.34 | 74.12 | -0.65% | 9,821 |
| Feb 18, 2026 | 75.10 | 75.54 | 74.75 | 74.83 | 74.61 | 0.82% | 14,071 |
| Feb 17, 2026 | 72.97 | 74.55 | 72.82 | 74.22 | 74.00 | -0.28% | 18,637 |
| Feb 13, 2026 | 73.83 | 74.56 | 73.79 | 74.43 | 74.21 | 0.16% | 2,536 |
| Feb 12, 2026 | 75.90 | 75.90 | 73.95 | 74.31 | 74.09 | -1.90% | 12,926 |
| Feb 11, 2026 | 75.27 | 75.90 | 74.55 | 75.75 | 75.52 | 1.50% | 8,083 |
| Feb 10, 2026 | 75.35 | 75.35 | 74.63 | 74.63 | 74.41 | 0.39% | 5,892 |
| Feb 9, 2026 | 73.33 | 74.55 | 73.19 | 74.34 | 74.12 | 2.85% | 14,769 |
| Feb 6, 2026 | 71.62 | 72.52 | 71.62 | 72.28 | 72.06 | 4.29% | 7,818 |
| Feb 5, 2026 | 69.64 | 70.23 | 69.01 | 69.31 | 69.10 | -2.57% | 5,785 |
| Feb 4, 2026 | 72.30 | 72.30 | 71.13 | 71.13 | 70.92 | 0.65% | 4,215 |
| Feb 3, 2026 | 70.27 | 70.92 | 69.65 | 70.68 | 70.47 | 0.06% | 10,599 |
| Feb 2, 2026 | 69.43 | 70.75 | 69.43 | 70.63 | 70.42 | 1.41% | 19,433 |
| Jan 30, 2026 | 71.14 | 71.14 | 69.65 | 69.65 | 69.44 | -1.99% | 9,212 |
| Jan 29, 2026 | 71.23 | 71.35 | 70.63 | 71.07 | 70.86 | 1.02% | 5,805 |
| Jan 28, 2026 | 70.00 | 70.69 | 69.58 | 70.35 | 70.14 | -2.21% | 13,815 |
| Jan 27, 2026 | 71.38 | 72.17 | 71.00 | 71.94 | 71.72 | 3.35% | 7,880 |
| Jan 26, 2026 | 69.82 | 70.00 | 69.61 | 69.61 | 69.40 | 1.25% | 3,236 |
| Jan 23, 2026 | 67.71 | 68.96 | 67.58 | 68.75 | 68.54 | 0.92% | 2,888 |
| Jan 22, 2026 | 68.24 | 68.51 | 67.87 | 68.12 | 67.92 | 0.80% | 5,484 |
| Jan 21, 2026 | 66.83 | 67.77 | 66.29 | 67.58 | 67.37 | 2.08% | 12,787 |
| Jan 20, 2026 | 66.27 | 66.73 | 66.11 | 66.20 | 66.00 | -2.86% | 7,283 |
| Jan 16, 2026 | 69.00 | 69.00 | 67.85 | 68.14 | 67.94 | 0.21% | 5,949 |
| Jan 15, 2026 | 68.12 | 68.40 | 67.79 | 68.00 | 67.79 | 0.09% | 3,117 |
| Jan 14, 2026 | 67.79 | 68.14 | 67.59 | 67.93 | 67.73 | 0.71% | 12,897 |
| Jan 13, 2026 | 67.42 | 67.71 | 67.27 | 67.46 | 67.26 | -1.25% | 24,173 |
| Jan 12, 2026 | 67.41 | 68.35 | 67.41 | 68.31 | 68.11 | 1.29% | 6,630 |
| Jan 9, 2026 | 67.35 | 67.57 | 66.76 | 67.44 | 67.24 | 1.77% | 6,652 |
| Jan 8, 2026 | 66.00 | 66.44 | 65.90 | 66.27 | 66.07 | -0.05% | 5,552 |
| Jan 7, 2026 | 66.60 | 66.60 | 66.30 | 66.30 | 66.10 | -1.17% | 1,577 |
| Jan 6, 2026 | 67.10 | 67.18 | 66.67 | 67.08 | 66.88 | 0.81% | 6,141 |
| Jan 5, 2026 | 65.03 | 66.75 | 65.03 | 66.55 | 66.35 | 2.43% | 7,342 |
| Jan 2, 2026 | 65.05 | 65.08 | 64.65 | 64.97 | 64.77 | 1.77% | 17,164 |
| Dec 31, 2025 | 63.55 | 64.19 | 63.55 | 63.84 | 63.65 | -1.19% | 6,419 |
| Dec 30, 2025 | 64.61 | 64.79 | 64.61 | 64.61 | 64.42 | 0.65% | 5,492 |
| Dec 29, 2025 | 64.00 | 64.19 | 64.00 | 64.19 | 64.00 | -0.57% | 995 |
| Dec 26, 2025 | 64.74 | 64.74 | 64.30 | 64.56 | 64.36 | 0.19% | 1,311 |
| Dec 24, 2025 | 64.52 | 64.54 | 64.38 | 64.43 | 64.24 | -0.34% | 821 |
| Dec 23, 2025 | 64.54 | 64.86 | 64.54 | 64.65 | 64.09 | 1.29% | 12,025 |
| Dec 22, 2025 | 63.56 | 63.85 | 63.56 | 63.83 | 63.28 | 0.61% | 3,477 |
| Dec 19, 2025 | 63.25 | 63.82 | 63.25 | 63.44 | 62.89 | 1.09% | 3,331 |
| Dec 18, 2025 | 62.74 | 63.28 | 62.69 | 62.75 | 62.21 | 1.42% | 2,770 |
| Dec 17, 2025 | 63.02 | 63.02 | 61.83 | 61.87 | 61.34 | -1.74% | 898 |
| Dec 16, 2025 | 62.65 | 63.29 | 62.65 | 62.97 | 62.42 | -0.84% | 2,337 |
| Dec 15, 2025 | 63.61 | 63.69 | 63.24 | 63.50 | 62.95 | 1.40% | 2,459 |
| Dec 12, 2025 | 63.42 | 63.42 | 62.59 | 62.63 | 62.08 | -1.23% | 1,377 |
| Dec 11, 2025 | 63.06 | 63.49 | 63.00 | 63.40 | 62.85 | 1.07% | 1,903 |
| Dec 10, 2025 | 61.69 | 62.73 | 61.69 | 62.73 | 62.19 | 2.23% | 1,333 |
| Dec 9, 2025 | 61.50 | 61.50 | 61.26 | 61.36 | 60.83 | -0.22% | 5,441 |
| Dec 8, 2025 | 61.84 | 61.84 | 61.50 | 61.50 | 60.97 | -0.42% | 1,933 |
| Dec 5, 2025 | 62.67 | 62.67 | 61.76 | 61.76 | 61.23 | -0.22% | 1,079 |
| Dec 4, 2025 | 62.27 | 62.27 | 61.90 | 61.90 | 61.36 | 0.44% | 1,380 |
| Dec 3, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.09 | 0.94% | 281 |