Skip to main content
ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
8.30
+0.26 (3.23%)
Mar 5, 2026, 10:48 AM EST - Market open

EFU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20268.258.258.048.048.04-3.64%11,934
Mar 3, 20268.568.668.308.358.356.31%15,055
Mar 2, 20267.917.937.857.857.854.10%6,130
Feb 27, 20267.557.557.547.547.540.35%2,222
Feb 26, 20267.517.607.507.527.52-0.07%2,412
Feb 25, 20267.587.587.507.527.52-1.47%5,869
Feb 24, 20267.647.657.637.637.63-0.56%3,231
Feb 23, 20267.687.687.687.687.680.89%46
Feb 20, 20267.667.667.617.617.61-1.71%1,336
Feb 19, 20267.787.787.747.747.740.77%1,717
Feb 18, 20267.627.687.627.687.68-0.32%5,188
Feb 17, 20267.787.787.717.717.710.06%524
Feb 13, 20267.727.727.707.707.70-582
Feb 12, 20267.727.727.707.707.701.65%700
Feb 11, 20267.597.597.577.587.58-1.37%373
Feb 10, 20267.597.687.597.687.68-0.32%2,768
Feb 9, 20267.907.907.707.717.71-2.90%2,335
Feb 6, 20268.108.107.947.947.94-4.51%2,119
Feb 5, 20268.278.318.248.318.312.99%495
Feb 4, 20267.978.077.978.078.07-0.70%344
Feb 3, 20268.108.138.108.138.130.01%2,645
Feb 2, 20268.128.138.128.138.13-1.18%958
Jan 30, 20268.148.238.148.228.221.67%8,340
Jan 29, 20268.188.188.098.098.09-0.99%769
Jan 28, 20268.238.238.158.178.172.04%3,874
Jan 27, 20268.078.088.008.018.01-3.20%4,485
Jan 26, 20268.338.338.268.278.27-1.19%788
Jan 23, 20268.518.528.378.378.37-0.90%9,026
Jan 22, 20268.468.478.428.458.45-0.93%8,845
Jan 21, 20268.608.608.538.538.53-2.01%856
Jan 20, 20268.728.728.598.708.703.08%4,601
Jan 16, 20268.458.458.448.448.44-0.41%1,211
Jan 15, 20268.488.488.488.488.48-61
Jan 14, 20268.488.488.478.488.48-0.68%1,871
Jan 13, 20268.538.538.538.538.530.93%1,071
Jan 12, 20268.548.548.458.458.45-1.06%3,368
Jan 9, 20268.558.558.558.558.55-1.73%41
Jan 8, 20268.768.768.708.708.700.06%2,745
Jan 7, 20268.688.718.688.698.690.72%4,501
Jan 6, 20268.638.658.638.638.63-0.25%7,207
Jan 5, 20268.868.868.658.658.65-2.37%3,345
Jan 2, 20268.868.878.868.868.86-1.96%5,977
Dec 31, 20259.049.059.009.049.041.02%2,859
Dec 30, 20258.928.958.918.958.95-0.43%1,266
Dec 29, 20258.979.028.978.998.990.67%507
Dec 26, 20258.918.938.918.938.93-0.21%1,266
Dec 24, 20258.968.968.948.948.94-1.50%825
Dec 23, 20259.069.099.069.088.97-1.20%2,890
Dec 22, 20259.259.259.199.199.07-0.69%1,918
Dec 19, 20259.329.329.209.259.14-1.10%1,123
Dec 18, 20259.339.369.289.369.24-1.35%4,475
Dec 17, 20259.459.499.459.499.361.75%2,621
Dec 16, 20259.299.349.299.329.200.83%5,764
Dec 15, 20259.279.279.209.259.13-1.33%1,396
Dec 12, 20259.379.379.369.379.251.20%3,587
Dec 11, 20259.319.329.249.269.14-1.09%30,848
Dec 10, 20259.579.579.369.369.24-2.16%3,529
Dec 9, 20259.539.579.539.579.450.19%777
Dec 8, 20259.559.559.489.559.430.58%2,436
Dec 5, 20259.509.509.509.509.380.01%581
Dec 4, 20259.439.499.439.499.37-0.38%5,654
Dec 3, 20259.539.539.539.539.41-0.98%642
Dec 2, 20259.629.629.629.629.50-0.58%4,725
Dec 1, 20259.649.699.639.689.560.95%2,896
Nov 28, 20259.599.599.599.599.47-0.47%299
Nov 26, 20259.859.859.639.639.51-2.34%300
Nov 25, 20259.949.979.869.879.74-2.15%1,124
Nov 24, 202510.0910.0910.0810.089.95-0.39%1,950
Nov 21, 202510.1610.2310.1210.129.99-2.83%1,060
Nov 20, 202510.0910.4210.0010.4210.282.80%6,760
Nov 19, 202510.1910.2210.1310.1310.000.71%4,938
Nov 18, 202510.1610.1610.0610.069.932.33%732
Nov 17, 20259.739.839.739.839.712.74%336
Nov 14, 20259.579.579.579.579.450.63%948
Nov 13, 20259.519.519.519.519.392.18%161
Nov 12, 20259.319.319.319.319.19-1.09%13
Nov 11, 20259.459.459.419.419.29-1.47%573
Nov 10, 20259.559.559.559.559.43-2.15%51
Nov 7, 20259.769.769.769.769.64-0.54%507
Nov 6, 20259.859.859.819.819.690.45%462
Nov 5, 20259.749.779.749.779.65-1.52%17,041
Nov 4, 20259.979.979.919.929.792.22%17,153
Nov 3, 20259.719.719.719.719.580.17%858
Oct 31, 20259.699.699.699.699.570.40%91
Oct 30, 20259.659.659.659.659.530.84%189
Oct 29, 20259.579.579.579.579.451.25%85
Oct 28, 20259.459.459.459.459.330.07%199
Oct 27, 20259.549.549.459.459.33-1.26%757
Oct 24, 20259.579.579.579.579.45-0.35%23
Oct 23, 20259.609.609.609.609.48-0.88%86
Oct 22, 20259.689.709.689.699.560.40%21,024
Oct 21, 20259.659.659.659.659.521.38%282
Oct 20, 20259.589.589.509.529.39-1.60%3,650
Oct 17, 20259.739.739.679.679.55-0.32%638
Oct 16, 20259.709.709.709.709.58-1.20%185
Oct 15, 20259.829.839.829.829.69-0.63%1,535
Oct 14, 20259.889.889.889.889.76-1.09%197
Oct 13, 202510.0510.059.989.999.86-1.60%2,807
Oct 10, 202510.1510.1510.1510.1510.023.70%1,404
Oct 9, 20259.679.799.679.799.671.92%17,943