ProShares Short MSCI EAFE (EFZ)
NYSEARCA: EFZ · Real-Time Price · USD
12.50
+0.14 (1.16%)
Mar 6, 2026, 8:25 AM EST - Market open
EFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.28 | 12.43 | 12.23 | 12.36 | 12.36 | 2.35% | 112,174 |
| Mar 4, 2026 | 12.17 | 12.17 | 12.07 | 12.07 | 12.07 | -1.80% | 10,363 |
| Mar 3, 2026 | 12.41 | 12.48 | 12.21 | 12.29 | 12.29 | 3.78% | 17,081 |
| Mar 2, 2026 | 11.87 | 11.92 | 11.80 | 11.85 | 11.85 | 2.11% | 9,991 |
| Feb 27, 2026 | 11.60 | 11.63 | 11.60 | 11.60 | 11.60 | 0.09% | 1,060 |
| Feb 26, 2026 | 11.58 | 11.64 | 11.58 | 11.59 | 11.59 | 0.48% | 1,819 |
| Feb 25, 2026 | 11.60 | 11.65 | 11.54 | 11.54 | 11.53 | -1.37% | 113,586 |
| Feb 24, 2026 | 11.74 | 11.74 | 11.59 | 11.70 | 11.70 | -0.30% | 43,622 |
| Feb 23, 2026 | 11.66 | 11.74 | 11.63 | 11.73 | 11.73 | 0.43% | 13,729 |
| Feb 20, 2026 | 11.72 | 11.72 | 11.66 | 11.68 | 11.68 | -0.85% | 2,573 |
| Feb 19, 2026 | 11.81 | 11.83 | 11.78 | 11.78 | 11.78 | 0.43% | 74,078 |
| Feb 18, 2026 | 11.69 | 11.74 | 11.60 | 11.73 | 11.73 | -0.42% | 67,137 |
| Feb 17, 2026 | 11.85 | 11.85 | 11.78 | 11.78 | 11.78 | 0.23% | 11,335 |
| Feb 13, 2026 | 11.75 | 11.77 | 11.74 | 11.75 | 11.75 | -0.26% | 1,369 |
| Feb 12, 2026 | 11.61 | 11.79 | 11.61 | 11.78 | 11.78 | 1.54% | 23,941 |
| Feb 11, 2026 | 11.67 | 11.67 | 11.61 | 11.61 | 11.61 | -1.00% | 2,178 |
| Feb 10, 2026 | 11.69 | 11.72 | 11.68 | 11.72 | 11.72 | -0.33% | 1,100 |
| Feb 9, 2026 | 11.86 | 11.94 | 11.74 | 11.76 | 11.76 | -1.67% | 5,582 |
| Feb 6, 2026 | 11.97 | 11.97 | 11.90 | 11.96 | 11.96 | -1.68% | 41,325 |
| Feb 5, 2026 | 12.20 | 12.20 | 12.13 | 12.17 | 12.17 | 0.45% | 69,728 |
| Feb 4, 2026 | 11.93 | 12.11 | 11.93 | 12.11 | 12.11 | 0.41% | 6,683 |
| Feb 3, 2026 | 12.06 | 12.16 | 12.06 | 12.06 | 12.06 | -0.04% | 47,853 |
| Feb 2, 2026 | 12.13 | 12.18 | 12.04 | 12.07 | 12.07 | -0.62% | 4,842 |
| Jan 30, 2026 | 12.17 | 12.19 | 12.08 | 12.14 | 12.14 | 1.00% | 102,406 |
| Jan 29, 2026 | 12.14 | 12.14 | 12.01 | 12.02 | 12.02 | -0.66% | 1,528 |
| Jan 28, 2026 | 12.02 | 12.11 | 12.02 | 12.10 | 12.10 | 1.43% | 26,008 |
| Jan 27, 2026 | 11.98 | 12.00 | 11.90 | 11.93 | 11.93 | -1.88% | 23,650 |
| Jan 26, 2026 | 12.14 | 12.16 | 12.11 | 12.16 | 12.16 | -0.75% | 27,033 |
| Jan 23, 2026 | 12.29 | 12.35 | 12.24 | 12.25 | 12.25 | -0.33% | 147,637 |
| Jan 22, 2026 | 12.27 | 12.32 | 12.27 | 12.29 | 12.29 | -0.16% | 5,256 |
| Jan 21, 2026 | 12.45 | 12.45 | 12.30 | 12.31 | 12.31 | -1.68% | 120,407 |
| Jan 20, 2026 | 12.51 | 12.56 | 12.41 | 12.52 | 12.52 | 2.00% | 62,452 |
| Jan 16, 2026 | 12.29 | 12.29 | 12.23 | 12.27 | 12.27 | -0.05% | 47,322 |
| Jan 15, 2026 | 12.28 | 12.31 | 12.25 | 12.28 | 12.28 | -0.08% | 73,967 |
| Jan 14, 2026 | 12.30 | 12.32 | 12.28 | 12.29 | 12.29 | -0.04% | 1,828 |
| Jan 13, 2026 | 12.28 | 12.35 | 12.26 | 12.30 | 12.30 | 0.33% | 19,336 |
| Jan 12, 2026 | 12.23 | 12.28 | 12.22 | 12.26 | 12.26 | -0.24% | 2,952 |
| Jan 9, 2026 | 12.39 | 12.39 | 12.29 | 12.29 | 12.29 | -0.93% | 1,616 |
| Jan 8, 2026 | 12.48 | 12.48 | 12.40 | 12.40 | 12.40 | -0.36% | 783 |
| Jan 7, 2026 | 12.45 | 12.45 | 12.39 | 12.45 | 12.45 | 0.40% | 2,497 |
| Jan 6, 2026 | 12.39 | 12.42 | 12.39 | 12.40 | 12.40 | 0.12% | 1,813 |
| Jan 5, 2026 | 12.52 | 12.52 | 12.35 | 12.38 | 12.38 | -1.63% | 141,959 |
| Jan 2, 2026 | 12.61 | 12.61 | 12.54 | 12.59 | 12.59 | -0.67% | 67,442 |
| Dec 31, 2025 | 12.69 | 12.70 | 12.64 | 12.67 | 12.67 | 0.32% | 5,027 |
| Dec 30, 2025 | 12.62 | 12.74 | 12.58 | 12.63 | 12.63 | -0.59% | 21,268 |
| Dec 29, 2025 | 12.63 | 12.71 | 12.60 | 12.71 | 12.71 | 0.67% | 657 |
| Dec 26, 2025 | 12.60 | 12.64 | 12.60 | 12.62 | 12.62 | -0.12% | 15,746 |
| Dec 24, 2025 | 12.62 | 12.66 | 12.62 | 12.64 | 12.64 | -1.17% | 2,299 |
| Dec 23, 2025 | 12.78 | 12.79 | 12.78 | 12.79 | 12.64 | -0.62% | 2,027 |
| Dec 22, 2025 | 12.90 | 12.91 | 12.85 | 12.87 | 12.72 | -0.27% | 5,719 |
| Dec 19, 2025 | 12.87 | 12.90 | 12.84 | 12.90 | 12.75 | -0.50% | 796 |
| Dec 18, 2025 | 12.98 | 12.98 | 12.92 | 12.97 | 12.81 | -0.73% | 57,020 |
| Dec 17, 2025 | 12.97 | 13.06 | 12.97 | 13.06 | 12.91 | 1.12% | 54,981 |
| Dec 16, 2025 | 12.91 | 12.99 | 12.91 | 12.92 | 12.76 | 0.62% | 6,373 |
| Dec 15, 2025 | 12.88 | 12.92 | 12.80 | 12.84 | 12.69 | -1.00% | 1,681 |
| Dec 12, 2025 | 12.88 | 12.99 | 12.88 | 12.97 | 12.82 | 0.57% | 4,442 |
| Dec 11, 2025 | 12.88 | 12.89 | 12.88 | 12.89 | 12.74 | -0.08% | 3,558 |
| Dec 10, 2025 | 12.90 | 12.90 | 12.88 | 12.90 | 12.75 | -1.62% | 1,258 |
| Dec 9, 2025 | 13.06 | 13.11 | 13.05 | 13.11 | 12.96 | 0.14% | 1,477 |
| Dec 8, 2025 | 13.06 | 13.12 | 13.06 | 13.10 | 12.94 | 0.82% | 7,161 |
| Dec 5, 2025 | 13.05 | 13.05 | 12.99 | 12.99 | 12.84 | -0.44% | 5,482 |
| Dec 4, 2025 | 12.98 | 13.05 | 12.98 | 13.05 | 12.90 | 0.10% | 7,319 |
| Dec 3, 2025 | 13.09 | 13.13 | 13.04 | 13.04 | 12.88 | -0.59% | 2,015 |
| Dec 2, 2025 | 13.17 | 13.17 | 13.11 | 13.11 | 12.96 | -1.05% | 9,745 |
| Dec 1, 2025 | 13.16 | 13.28 | 13.07 | 13.25 | 13.10 | 1.35% | 30,031 |
| Nov 28, 2025 | 13.16 | 13.16 | 13.08 | 13.08 | 12.92 | -0.63% | 994 |
| Nov 26, 2025 | 13.23 | 13.24 | 13.11 | 13.16 | 13.01 | -1.45% | 53,077 |
| Nov 25, 2025 | 13.39 | 13.47 | 13.21 | 13.35 | 13.20 | -0.70% | 6,021 |
| Nov 24, 2025 | 13.49 | 13.51 | 13.37 | 13.45 | 13.29 | -0.33% | 1,302 |
| Nov 21, 2025 | 13.56 | 13.64 | 13.43 | 13.49 | 13.33 | -0.70% | 8,757 |
| Nov 20, 2025 | 12.24 | 13.64 | 12.24 | 13.59 | 13.43 | 0.62% | 86,198 |
| Nov 19, 2025 | 13.44 | 13.52 | 13.41 | 13.50 | 13.34 | 0.16% | 7,513 |
| Nov 18, 2025 | 13.45 | 13.57 | 13.39 | 13.48 | 13.32 | 1.32% | 49,872 |
| Nov 17, 2025 | 13.15 | 13.34 | 13.15 | 13.31 | 13.15 | 1.41% | 7,000 |
| Nov 14, 2025 | 13.09 | 13.12 | 13.07 | 13.12 | 12.97 | 0.46% | 1,570 |
| Nov 13, 2025 | 12.93 | 13.13 | 12.93 | 13.06 | 12.91 | 1.44% | 3,913 |
| Nov 12, 2025 | 12.95 | 12.95 | 12.88 | 12.88 | 12.73 | -0.72% | 534 |
| Nov 11, 2025 | 13.00 | 13.00 | 12.96 | 12.97 | 12.82 | -0.55% | 1,031 |
| Nov 10, 2025 | 13.21 | 13.21 | 13.02 | 13.04 | 12.89 | -2.19% | 6,461 |
| Nov 7, 2025 | 13.33 | 13.35 | 13.17 | 13.33 | 13.18 | 0.73% | 4,745 |
| Nov 6, 2025 | 13.20 | 13.28 | 13.19 | 13.24 | 13.08 | -0.26% | 3,201 |
| Nov 5, 2025 | 13.28 | 13.29 | 13.21 | 13.27 | 13.12 | -0.44% | 2,203 |
| Nov 4, 2025 | 13.32 | 13.33 | 13.24 | 13.33 | 13.17 | 1.05% | 34,273 |
| Nov 3, 2025 | 13.17 | 13.23 | 13.09 | 13.19 | 13.04 | 0.11% | 8,001 |
| Oct 31, 2025 | 13.23 | 13.23 | 13.13 | 13.18 | 13.02 | 0.30% | 26,927 |
| Oct 30, 2025 | 13.19 | 13.19 | 13.05 | 13.14 | 12.98 | 0.57% | 2,639 |
| Oct 29, 2025 | 13.00 | 13.11 | 12.98 | 13.06 | 12.91 | 0.54% | 7,186 |
| Oct 28, 2025 | 13.01 | 13.03 | 12.97 | 12.99 | 12.84 | 0.07% | 886 |
| Oct 27, 2025 | 13.00 | 13.02 | 12.97 | 12.98 | 12.83 | -0.57% | 5,701 |
| Oct 24, 2025 | 13.12 | 13.12 | 13.06 | 13.06 | 12.90 | -0.27% | 411 |
| Oct 23, 2025 | 13.03 | 13.09 | 13.03 | 13.09 | 12.94 | -0.81% | 2,045 |
| Oct 22, 2025 | 13.13 | 13.20 | 13.10 | 13.20 | 13.04 | 0.51% | 1,418 |
| Oct 21, 2025 | 13.10 | 13.13 | 13.08 | 13.13 | 12.98 | 0.74% | 12,148 |
| Oct 20, 2025 | 13.06 | 13.06 | 12.99 | 13.03 | 12.88 | -1.10% | 7,878 |
| Oct 17, 2025 | 13.20 | 13.20 | 13.16 | 13.18 | 13.03 | -0.01% | 643 |
| Oct 16, 2025 | 13.12 | 13.19 | 13.11 | 13.18 | 13.03 | -0.35% | 17,308 |
| Oct 15, 2025 | 13.21 | 13.23 | 13.21 | 13.23 | 13.07 | -0.14% | 1,961 |
| Oct 14, 2025 | 13.44 | 13.44 | 13.24 | 13.25 | 13.09 | -1.22% | 16,005 |
| Oct 13, 2025 | 13.39 | 13.46 | 13.37 | 13.41 | 13.25 | -0.42% | 14,203 |
| Oct 10, 2025 | 13.26 | 13.48 | 13.24 | 13.47 | 13.31 | 2.09% | 13,777 |