ProShares Short MSCI EAFE (EFZ)
NYSEARCA: EFZ · Real-Time Price · USD
12.99
-0.06 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
EFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.05 | 13.05 | 12.99 | 12.99 | 12.99 | -0.44% | 5,482 |
| Dec 4, 2025 | 12.98 | 13.05 | 12.98 | 13.05 | 13.05 | 0.10% | 7,319 |
| Dec 3, 2025 | 13.09 | 13.13 | 13.04 | 13.04 | 13.04 | -0.59% | 2,015 |
| Dec 2, 2025 | 13.17 | 13.17 | 13.11 | 13.11 | 13.11 | -1.05% | 9,745 |
| Dec 1, 2025 | 13.16 | 13.28 | 13.07 | 13.25 | 13.25 | 1.35% | 30,031 |
| Nov 28, 2025 | 13.16 | 13.16 | 13.08 | 13.08 | 13.08 | -0.63% | 994 |
| Nov 26, 2025 | 13.23 | 13.24 | 13.11 | 13.16 | 13.16 | -1.45% | 53,077 |
| Nov 25, 2025 | 13.39 | 13.47 | 13.21 | 13.35 | 13.35 | -0.70% | 6,021 |
| Nov 24, 2025 | 13.49 | 13.51 | 13.37 | 13.45 | 13.45 | -0.33% | 1,302 |
| Nov 21, 2025 | 13.56 | 13.64 | 13.43 | 13.49 | 13.49 | -0.70% | 8,757 |
| Nov 20, 2025 | 12.24 | 13.64 | 12.24 | 13.59 | 13.59 | 0.62% | 86,198 |
| Nov 19, 2025 | 13.44 | 13.52 | 13.41 | 13.50 | 13.50 | 0.16% | 7,513 |
| Nov 18, 2025 | 13.45 | 13.57 | 13.39 | 13.48 | 13.48 | 1.32% | 49,872 |
| Nov 17, 2025 | 13.15 | 13.34 | 13.15 | 13.31 | 13.31 | 1.41% | 7,000 |
| Nov 14, 2025 | 13.09 | 13.12 | 13.07 | 13.12 | 13.12 | 0.46% | 1,570 |
| Nov 13, 2025 | 12.93 | 13.13 | 12.93 | 13.06 | 13.06 | 1.44% | 3,913 |
| Nov 12, 2025 | 12.95 | 12.95 | 12.88 | 12.88 | 12.88 | -0.72% | 534 |
| Nov 11, 2025 | 13.00 | 13.00 | 12.96 | 12.97 | 12.97 | -0.55% | 1,031 |
| Nov 10, 2025 | 13.21 | 13.21 | 13.02 | 13.04 | 13.04 | -2.19% | 6,461 |
| Nov 7, 2025 | 13.33 | 13.35 | 13.17 | 13.33 | 13.33 | 0.73% | 4,745 |
| Nov 6, 2025 | 13.20 | 13.28 | 13.19 | 13.24 | 13.23 | -0.26% | 3,201 |
| Nov 5, 2025 | 13.28 | 13.29 | 13.21 | 13.27 | 13.27 | -0.44% | 2,203 |
| Nov 4, 2025 | 13.32 | 13.33 | 13.24 | 13.33 | 13.33 | 1.05% | 34,273 |
| Nov 3, 2025 | 13.17 | 13.23 | 13.09 | 13.19 | 13.19 | 0.11% | 8,001 |
| Oct 31, 2025 | 13.23 | 13.23 | 13.13 | 13.18 | 13.18 | 0.30% | 26,927 |
| Oct 30, 2025 | 13.19 | 13.19 | 13.05 | 13.14 | 13.14 | 0.57% | 2,639 |
| Oct 29, 2025 | 13.00 | 13.11 | 12.98 | 13.06 | 13.06 | 0.54% | 7,186 |
| Oct 28, 2025 | 13.01 | 13.03 | 12.97 | 12.99 | 12.99 | 0.07% | 886 |
| Oct 27, 2025 | 13.00 | 13.02 | 12.97 | 12.98 | 12.98 | -0.57% | 5,701 |
| Oct 24, 2025 | 13.12 | 13.12 | 13.06 | 13.06 | 13.06 | -0.27% | 411 |
| Oct 23, 2025 | 13.03 | 13.09 | 13.03 | 13.09 | 13.09 | -0.81% | 2,045 |
| Oct 22, 2025 | 13.13 | 13.20 | 13.10 | 13.20 | 13.20 | 0.51% | 1,418 |
| Oct 21, 2025 | 13.10 | 13.13 | 13.08 | 13.13 | 13.13 | 0.74% | 12,148 |
| Oct 20, 2025 | 13.06 | 13.06 | 12.99 | 13.03 | 13.03 | -1.10% | 7,878 |
| Oct 17, 2025 | 13.20 | 13.20 | 13.16 | 13.18 | 13.18 | -0.01% | 643 |
| Oct 16, 2025 | 13.12 | 13.19 | 13.11 | 13.18 | 13.18 | -0.35% | 17,308 |
| Oct 15, 2025 | 13.21 | 13.23 | 13.21 | 13.23 | 13.23 | -0.14% | 1,961 |
| Oct 14, 2025 | 13.44 | 13.44 | 13.24 | 13.25 | 13.24 | -1.22% | 16,005 |
| Oct 13, 2025 | 13.39 | 13.46 | 13.37 | 13.41 | 13.41 | -0.42% | 14,203 |
| Oct 10, 2025 | 13.26 | 13.48 | 13.24 | 13.47 | 13.46 | 2.09% | 13,777 |
| Oct 9, 2025 | 13.11 | 13.20 | 13.11 | 13.19 | 13.19 | 1.43% | 2,604 |
| Oct 8, 2025 | 13.07 | 13.11 | 12.97 | 13.00 | 13.00 | -0.36% | 9,255 |
| Oct 7, 2025 | 13.04 | 13.07 | 13.04 | 13.05 | 13.05 | 0.58% | 1,022 |
| Oct 6, 2025 | 12.99 | 13.02 | 12.97 | 12.98 | 12.98 | -0.43% | 6,276 |
| Oct 3, 2025 | 12.95 | 13.04 | 12.95 | 13.03 | 13.03 | -0.94% | 1,029 |
| Oct 2, 2025 | 13.13 | 13.21 | 13.10 | 13.15 | 13.15 | -0.23% | 59,983 |
| Oct 1, 2025 | 13.21 | 13.21 | 13.17 | 13.18 | 13.18 | -0.86% | 19,527 |
| Sep 30, 2025 | 13.33 | 13.33 | 13.30 | 13.30 | 13.30 | -0.15% | 1,625 |
| Sep 29, 2025 | 13.33 | 13.40 | 13.30 | 13.32 | 13.32 | -0.56% | 5,283 |
| Sep 26, 2025 | 13.48 | 13.48 | 13.39 | 13.39 | 13.39 | -0.65% | 5,460 |
| Sep 25, 2025 | 13.48 | 13.53 | 13.44 | 13.48 | 13.48 | 1.41% | 39,085 |
| Sep 24, 2025 | 13.34 | 13.40 | 13.19 | 13.29 | 13.29 | -0.92% | 103,493 |
| Sep 23, 2025 | 13.40 | 13.43 | 13.34 | 13.42 | 13.27 | -0.09% | 3,783 |
| Sep 22, 2025 | 13.36 | 13.48 | 13.36 | 13.43 | 13.28 | -0.41% | 12,441 |
| Sep 19, 2025 | 13.47 | 13.49 | 13.46 | 13.49 | 13.34 | 0.27% | 2,839 |
| Sep 18, 2025 | 13.44 | 13.45 | 13.43 | 13.45 | 13.30 | 0.07% | 2,488 |
| Sep 17, 2025 | 13.42 | 13.47 | 13.42 | 13.44 | 13.29 | -0.08% | 3,996 |
| Sep 16, 2025 | 13.40 | 13.50 | 13.37 | 13.45 | 13.30 | 0.67% | 5,615 |
| Sep 15, 2025 | 13.37 | 13.38 | 13.34 | 13.36 | 13.21 | -0.56% | 5,384 |
| Sep 12, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.29 | 0.07% | 206 |
| Sep 11, 2025 | 13.46 | 13.47 | 13.39 | 13.43 | 13.28 | -0.30% | 6,401 |
| Sep 10, 2025 | 13.46 | 13.48 | 13.45 | 13.47 | 13.32 | -0.48% | 2,379 |
| Sep 9, 2025 | 13.53 | 13.53 | 13.50 | 13.53 | 13.38 | 0.56% | 3,310 |
| Sep 8, 2025 | 13.52 | 13.52 | 13.45 | 13.46 | 13.31 | -1.18% | 12,199 |
| Sep 5, 2025 | 13.53 | 13.62 | 13.53 | 13.62 | 13.47 | -0.60% | 1,351 |
| Sep 4, 2025 | 13.64 | 13.76 | 13.64 | 13.70 | 13.55 | -0.09% | 2,518 |
| Sep 3, 2025 | 13.78 | 13.80 | 13.71 | 13.71 | 13.56 | -0.54% | 9,092 |
| Sep 2, 2025 | 13.85 | 13.85 | 13.31 | 13.78 | 13.63 | 0.76% | 9,101 |
| Aug 29, 2025 | 13.58 | 13.68 | 13.57 | 13.68 | 13.53 | 1.07% | 5,255 |
| Aug 28, 2025 | 13.53 | 13.54 | 13.52 | 13.54 | 13.39 | -0.33% | 3,787 |
| Aug 27, 2025 | 13.63 | 13.66 | 13.58 | 13.58 | 13.43 | 0.28% | 2,323 |
| Aug 26, 2025 | 13.57 | 13.57 | 13.54 | 13.54 | 13.39 | 0.15% | 785 |
| Aug 25, 2025 | 13.39 | 13.53 | 13.39 | 13.52 | 13.37 | 1.33% | 7,261 |
| Aug 22, 2025 | 13.48 | 13.48 | 13.32 | 13.35 | 13.20 | -1.33% | 2,754 |
| Aug 21, 2025 | 13.55 | 13.56 | 13.48 | 13.53 | 13.38 | 0.45% | 4,106 |
| Aug 20, 2025 | 13.45 | 13.48 | 13.45 | 13.47 | 13.32 | -0.23% | 5,242 |
| Aug 19, 2025 | 13.44 | 13.51 | 13.44 | 13.50 | 13.35 | 0.12% | 7,569 |
| Aug 18, 2025 | 13.51 | 13.53 | 13.43 | 13.48 | 13.33 | -0.07% | 8,869 |
| Aug 15, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.34 | -0.78% | 914 |
| Aug 14, 2025 | 13.63 | 13.63 | 13.56 | 13.60 | 13.44 | 0.22% | 7,048 |
| Aug 13, 2025 | 13.57 | 13.57 | 13.53 | 13.57 | 13.42 | -0.51% | 28,411 |
| Aug 12, 2025 | 13.67 | 13.67 | 13.64 | 13.64 | 13.48 | -0.98% | 1,692 |
| Aug 11, 2025 | 13.79 | 13.80 | 13.77 | 13.77 | 13.62 | 0.25% | 4,775 |
| Aug 8, 2025 | 13.76 | 13.79 | 13.72 | 13.74 | 13.58 | -0.29% | 8,804 |
| Aug 7, 2025 | 13.79 | 13.89 | 13.78 | 13.78 | 13.62 | -1.40% | 1,569 |
| Aug 6, 2025 | 13.97 | 13.99 | 13.92 | 13.97 | 13.82 | -0.14% | 14,180 |
| Aug 5, 2025 | 14.02 | 14.15 | 13.97 | 13.99 | 13.83 | -0.29% | 74,519 |
| Aug 4, 2025 | 14.06 | 14.08 | 14.03 | 14.03 | 13.88 | -1.40% | 1,959 |
| Aug 1, 2025 | 14.24 | 14.30 | 14.21 | 14.23 | 14.07 | -0.03% | 30,334 |
| Jul 31, 2025 | 14.14 | 14.24 | 14.07 | 14.23 | 14.08 | 1.41% | 27,962 |
| Jul 30, 2025 | 13.97 | 14.07 | 13.96 | 14.04 | 13.88 | 0.86% | 5,163 |
| Jul 29, 2025 | 13.91 | 13.94 | 13.89 | 13.92 | 13.76 | 0.14% | 2,356 |
| Jul 28, 2025 | 13.83 | 13.90 | 13.83 | 13.90 | 13.74 | 1.79% | 8,710 |
| Jul 25, 2025 | 13.74 | 13.75 | 13.65 | 13.65 | 13.50 | 0.30% | 5,249 |
| Jul 24, 2025 | 13.61 | 13.62 | 13.54 | 13.61 | 13.46 | 0.58% | 5,109 |
| Jul 23, 2025 | 13.69 | 13.69 | 13.52 | 13.53 | 13.38 | -2.38% | 5,980 |
| Jul 22, 2025 | 13.93 | 13.95 | 13.86 | 13.86 | 13.71 | -0.61% | 1,308 |
| Jul 21, 2025 | 13.90 | 13.95 | 13.88 | 13.95 | 13.79 | -0.50% | 1,226 |
| Jul 18, 2025 | 13.90 | 14.03 | 13.90 | 14.02 | 13.86 | 1.19% | 10,144 |
| Jul 17, 2025 | 14.05 | 14.05 | 13.85 | 13.85 | 13.70 | -1.04% | 14,748 |