ProShares UltraShort MSCI EAFE (EFU)
NYSEARCA: EFU · Real-Time Price · USD
8.06
+0.12 (1.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.13 | 8.13 | 7.94 | 8.07 | 8.06 | 1.59% | 1,915 |
| Apr 27, 2026 | 7.94 | 8.00 | 7.94 | 7.94 | 7.94 | -0.74% | 3,574 |
| Apr 24, 2026 | 8.04 | 8.04 | 7.86 | 8.00 | 8.00 | -0.37% | 2,004 |
| Apr 23, 2026 | 7.94 | 8.11 | 7.90 | 8.03 | 8.03 | 1.17% | 16,277 |
| Apr 22, 2026 | 7.79 | 7.95 | 7.79 | 7.94 | 7.94 | -0.13% | 2,134 |
| Apr 21, 2026 | 7.82 | 8.02 | 7.76 | 7.95 | 7.95 | 4.27% | 8,758 |
| Apr 20, 2026 | 7.67 | 7.67 | 7.62 | 7.62 | 7.62 | 3.67% | 2,697 |
| Apr 17, 2026 | 7.47 | 7.56 | 7.35 | 7.35 | 7.35 | -5.41% | 72,860 |
| Apr 16, 2026 | 7.62 | 7.80 | 7.62 | 7.77 | 7.77 | 0.92% | 6,665 |
| Apr 15, 2026 | 7.64 | 7.74 | 7.63 | 7.70 | 7.70 | 0.97% | 5,581 |
| Apr 14, 2026 | 7.66 | 7.70 | 7.59 | 7.63 | 7.63 | -1.57% | 5,848 |
| Apr 13, 2026 | 8.00 | 8.03 | 7.70 | 7.75 | 7.75 | -1.81% | 14,451 |
| Apr 10, 2026 | 7.79 | 7.94 | 7.79 | 7.89 | 7.89 | -0.25% | 6,424 |
| Apr 9, 2026 | 8.02 | 8.04 | 7.82 | 7.91 | 7.91 | 0.51% | 20,304 |
| Apr 8, 2026 | 7.75 | 7.96 | 7.75 | 7.87 | 7.87 | -7.80% | 45,658 |
| Apr 7, 2026 | 8.73 | 8.75 | 8.54 | 8.54 | 8.54 | 0.21% | 12,334 |
| Apr 6, 2026 | 8.55 | 8.58 | 8.52 | 8.52 | 8.52 | -0.61% | 1,671 |
| Apr 2, 2026 | 8.86 | 8.86 | 8.56 | 8.57 | 8.57 | 1.06% | 28,837 |
| Apr 1, 2026 | 8.45 | 8.56 | 8.34 | 8.48 | 8.48 | -3.09% | 98,384 |
| Mar 31, 2026 | 9.02 | 9.17 | 8.68 | 8.75 | 8.75 | -6.42% | 81,732 |
| Mar 30, 2026 | 9.14 | 9.44 | 9.14 | 9.35 | 9.35 | -0.43% | 46,157 |
| Mar 27, 2026 | 9.29 | 9.48 | 9.23 | 9.39 | 9.39 | 1.73% | 62,575 |
| Mar 26, 2026 | 9.15 | 9.25 | 8.99 | 9.23 | 9.23 | 4.18% | 86,657 |
| Mar 25, 2026 | 8.86 | 8.91 | 8.77 | 8.86 | 8.86 | -3.17% | 23,983 |
| Mar 24, 2026 | 9.29 | 9.34 | 9.07 | 9.15 | 9.12 | 1.10% | 40,443 |
| Mar 23, 2026 | 9.09 | 9.20 | 8.83 | 9.05 | 9.02 | -4.57% | 74,069 |
| Mar 20, 2026 | 9.08 | 9.59 | 9.03 | 9.48 | 9.45 | 5.84% | 70,215 |
| Mar 19, 2026 | 9.19 | 9.22 | 8.85 | 8.96 | 8.93 | 0.34% | 72,212 |
| Mar 18, 2026 | 8.78 | 8.95 | 8.71 | 8.93 | 8.90 | 0.78% | 15,414 |
| Mar 17, 2026 | 8.54 | 9.10 | 8.45 | 8.86 | 8.83 | 1.62% | 7,656 |
| Mar 16, 2026 | 8.82 | 8.82 | 8.63 | 8.72 | 8.69 | -3.25% | 12,776 |
| Mar 13, 2026 | 8.76 | 9.10 | 8.76 | 9.01 | 8.98 | 2.83% | 28,292 |
| Mar 12, 2026 | 8.75 | 8.88 | 8.67 | 8.77 | 8.74 | 2.75% | 45,977 |
| Mar 11, 2026 | 8.56 | 8.62 | 8.51 | 8.53 | 8.50 | 1.25% | 7,322 |
| Mar 10, 2026 | 8.37 | 8.46 | 8.24 | 8.43 | 8.40 | -0.89% | 14,367 |
| Mar 9, 2026 | 8.94 | 9.21 | 8.49 | 8.50 | 8.47 | -1.49% | 53,807 |
| Mar 6, 2026 | 8.86 | 8.86 | 8.57 | 8.63 | 8.60 | 1.65% | 26,116 |
| Mar 5, 2026 | 8.32 | 8.57 | 8.30 | 8.49 | 8.46 | 5.58% | 9,286 |
| Mar 4, 2026 | 8.25 | 8.25 | 8.04 | 8.04 | 8.01 | -3.64% | 11,934 |
| Mar 3, 2026 | 8.56 | 8.66 | 8.30 | 8.35 | 8.32 | 6.31% | 15,055 |
| Mar 2, 2026 | 7.91 | 7.93 | 7.85 | 7.85 | 7.82 | 4.10% | 6,130 |
| Feb 27, 2026 | 7.55 | 7.55 | 7.54 | 7.54 | 7.52 | 0.35% | 2,222 |
| Feb 26, 2026 | 7.51 | 7.60 | 7.50 | 7.52 | 7.49 | -0.07% | 2,416 |
| Feb 25, 2026 | 7.58 | 7.58 | 7.50 | 7.52 | 7.49 | -1.47% | 5,869 |
| Feb 24, 2026 | 7.64 | 7.65 | 7.63 | 7.63 | 7.61 | -0.56% | 3,231 |
| Feb 23, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.65 | 0.89% | 46 |
| Feb 20, 2026 | 7.66 | 7.66 | 7.61 | 7.61 | 7.58 | -1.71% | 1,336 |
| Feb 19, 2026 | 7.78 | 7.78 | 7.74 | 7.74 | 7.71 | 0.77% | 1,717 |
| Feb 18, 2026 | 7.62 | 7.68 | 7.62 | 7.68 | 7.65 | -0.32% | 5,193 |
| Feb 17, 2026 | 7.78 | 7.78 | 7.71 | 7.71 | 7.68 | 0.06% | 524 |
| Feb 13, 2026 | 7.72 | 7.72 | 7.70 | 7.70 | 7.67 | - | 582 |
| Feb 12, 2026 | 7.72 | 7.72 | 7.70 | 7.70 | 7.67 | 1.65% | 700 |
| Feb 11, 2026 | 7.59 | 7.59 | 7.57 | 7.58 | 7.55 | -1.37% | 373 |
| Feb 10, 2026 | 7.59 | 7.68 | 7.59 | 7.68 | 7.65 | -0.32% | 2,768 |
| Feb 9, 2026 | 7.90 | 7.90 | 7.70 | 7.71 | 7.68 | -2.90% | 2,335 |
| Feb 6, 2026 | 8.10 | 8.10 | 7.94 | 7.94 | 7.91 | -4.51% | 2,119 |
| Feb 5, 2026 | 8.27 | 8.31 | 8.24 | 8.31 | 8.28 | 2.99% | 495 |
| Feb 4, 2026 | 7.97 | 8.07 | 7.97 | 8.07 | 8.04 | -0.70% | 344 |
| Feb 3, 2026 | 8.10 | 8.13 | 8.10 | 8.13 | 8.10 | 0.01% | 2,645 |
| Feb 2, 2026 | 8.12 | 8.13 | 8.12 | 8.13 | 8.10 | -1.18% | 958 |
| Jan 30, 2026 | 8.14 | 8.23 | 8.14 | 8.22 | 8.19 | 1.67% | 8,340 |
| Jan 29, 2026 | 8.18 | 8.18 | 8.09 | 8.09 | 8.06 | -0.99% | 769 |
| Jan 28, 2026 | 8.23 | 8.23 | 8.15 | 8.17 | 8.14 | 2.04% | 3,874 |
| Jan 27, 2026 | 8.07 | 8.08 | 8.00 | 8.01 | 7.98 | -3.20% | 4,485 |
| Jan 26, 2026 | 8.33 | 8.33 | 8.26 | 8.27 | 8.24 | -1.19% | 788 |
| Jan 23, 2026 | 8.51 | 8.52 | 8.37 | 8.37 | 8.34 | -0.90% | 9,026 |
| Jan 22, 2026 | 8.46 | 8.47 | 8.42 | 8.45 | 8.42 | -0.93% | 8,845 |
| Jan 21, 2026 | 8.60 | 8.60 | 8.53 | 8.53 | 8.50 | -2.01% | 856 |
| Jan 20, 2026 | 8.72 | 8.72 | 8.59 | 8.70 | 8.67 | 3.08% | 4,601 |
| Jan 16, 2026 | 8.45 | 8.45 | 8.44 | 8.44 | 8.41 | -0.41% | 1,211 |
| Jan 15, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | - | 61 |
| Jan 14, 2026 | 8.48 | 8.48 | 8.47 | 8.48 | 8.45 | -0.68% | 1,871 |
| Jan 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.50 | 0.93% | 1,071 |
| Jan 12, 2026 | 8.54 | 8.54 | 8.45 | 8.45 | 8.43 | -1.06% | 3,368 |
| Jan 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | -1.73% | 41 |
| Jan 8, 2026 | 8.76 | 8.76 | 8.70 | 8.70 | 8.67 | 0.06% | 2,751 |
| Jan 7, 2026 | 8.68 | 8.71 | 8.68 | 8.69 | 8.66 | 0.72% | 4,501 |
| Jan 6, 2026 | 8.63 | 8.65 | 8.63 | 8.63 | 8.60 | -0.25% | 7,207 |
| Jan 5, 2026 | 8.86 | 8.86 | 8.65 | 8.65 | 8.62 | -2.37% | 3,350 |
| Jan 2, 2026 | 8.86 | 8.87 | 8.86 | 8.86 | 8.83 | -1.96% | 5,977 |
| Dec 31, 2025 | 9.04 | 9.05 | 9.00 | 9.04 | 9.01 | 1.02% | 2,859 |
| Dec 30, 2025 | 8.92 | 8.95 | 8.91 | 8.95 | 8.92 | -0.43% | 1,266 |
| Dec 29, 2025 | 8.97 | 9.02 | 8.97 | 8.99 | 8.96 | 0.67% | 507 |
| Dec 26, 2025 | 8.91 | 8.93 | 8.91 | 8.93 | 8.90 | -0.21% | 1,266 |
| Dec 24, 2025 | 8.96 | 8.96 | 8.94 | 8.94 | 8.91 | -1.50% | 825 |
| Dec 23, 2025 | 9.06 | 9.09 | 9.06 | 9.08 | 8.94 | -1.20% | 2,890 |
| Dec 22, 2025 | 9.25 | 9.25 | 9.19 | 9.19 | 9.04 | -0.69% | 1,918 |
| Dec 19, 2025 | 9.32 | 9.32 | 9.20 | 9.25 | 9.11 | -1.10% | 1,123 |
| Dec 18, 2025 | 9.33 | 9.36 | 9.28 | 9.36 | 9.21 | -1.35% | 4,475 |
| Dec 17, 2025 | 9.45 | 9.49 | 9.45 | 9.49 | 9.33 | 1.75% | 2,621 |
| Dec 16, 2025 | 9.29 | 9.34 | 9.29 | 9.32 | 9.17 | 0.83% | 5,764 |
| Dec 15, 2025 | 9.27 | 9.27 | 9.20 | 9.25 | 9.10 | -1.33% | 1,396 |
| Dec 12, 2025 | 9.37 | 9.37 | 9.36 | 9.37 | 9.22 | 1.20% | 3,587 |
| Dec 11, 2025 | 9.31 | 9.32 | 9.24 | 9.26 | 9.11 | -1.09% | 30,848 |
| Dec 10, 2025 | 9.57 | 9.57 | 9.36 | 9.36 | 9.21 | -2.16% | 3,529 |
| Dec 9, 2025 | 9.53 | 9.57 | 9.53 | 9.57 | 9.42 | 0.19% | 777 |
| Dec 8, 2025 | 9.55 | 9.55 | 9.48 | 9.55 | 9.40 | 0.58% | 2,436 |
| Dec 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.34 | 0.01% | 581 |
| Dec 4, 2025 | 9.43 | 9.49 | 9.43 | 9.49 | 9.34 | -0.38% | 5,654 |
| Dec 3, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.38 | -0.98% | 642 |