ProShares MSCI Europe Dividend Growers ETF (EUDV)
BATS: EUDV · Real-Time Price · USD
52.93
-0.72 (-1.33%)
Mar 5, 2026, 4:00 PM EST - Market closed
EUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.08 | 53.08 | 52.68 | 52.94 | 52.93 | -1.34% | 742 |
| Mar 4, 2026 | 52.91 | 53.65 | 52.89 | 53.65 | 53.65 | 0.70% | 1,255 |
| Mar 3, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -2.12% | 186 |
| Mar 2, 2026 | 54.61 | 54.61 | 54.27 | 54.43 | 54.43 | -1.80% | 585 |
| Feb 27, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 0.41% | 29 |
| Feb 26, 2026 | 55.09 | 55.20 | 55.09 | 55.20 | 55.20 | 0.22% | 446 |
| Feb 25, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.14% | 446 |
| Feb 24, 2026 | 55.01 | 55.01 | 55.00 | 55.00 | 55.00 | 1.03% | 138 |
| Feb 23, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -1.00% | 62 |
| Feb 20, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.70% | 210 |
| Feb 19, 2026 | 54.45 | 54.61 | 54.45 | 54.61 | 54.61 | 0.10% | 667 |
| Feb 18, 2026 | 54.79 | 54.81 | 54.44 | 54.56 | 54.56 | -0.51% | 1,006 |
| Feb 17, 2026 | 54.51 | 54.84 | 54.36 | 54.84 | 54.84 | 0.20% | 1,622 |
| Feb 13, 2026 | 54.68 | 54.73 | 54.68 | 54.73 | 54.73 | 0.82% | 228 |
| Feb 12, 2026 | 54.62 | 54.62 | 54.26 | 54.28 | 54.28 | -0.30% | 902 |
| Feb 11, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.15% | 78 |
| Feb 10, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.40% | 27 |
| Feb 9, 2026 | 54.11 | 54.14 | 54.11 | 54.14 | 54.14 | 0.98% | 232 |
| Feb 6, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 1.50% | 55 |
| Feb 5, 2026 | 52.99 | 52.99 | 52.82 | 52.82 | 52.82 | -0.90% | 308 |
| Feb 4, 2026 | 53.53 | 53.53 | 53.07 | 53.30 | 53.30 | 1.25% | 1,002 |
| Feb 3, 2026 | 52.79 | 52.79 | 52.44 | 52.64 | 52.64 | -1.78% | 261 |
| Feb 2, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.53% | 111 |
| Jan 30, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -1.08% | 21 |
| Jan 29, 2026 | 53.84 | 53.90 | 53.84 | 53.90 | 53.90 | -0.03% | 178 |
| Jan 28, 2026 | 53.87 | 53.91 | 53.87 | 53.91 | 53.91 | -1.02% | 620 |
| Jan 27, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 1.11% | 173 |
| Jan 26, 2026 | 53.96 | 53.96 | 53.83 | 53.87 | 53.87 | 0.92% | 1,945 |
| Jan 23, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.58% | 413 |
| Jan 22, 2026 | 53.16 | 53.17 | 53.01 | 53.07 | 53.07 | 0.91% | 829 |
| Jan 21, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.39% | 15 |
| Jan 20, 2026 | 52.33 | 52.50 | 52.33 | 52.39 | 52.39 | -1.90% | 391 |
| Jan 16, 2026 | 53.26 | 53.44 | 53.02 | 53.41 | 53.41 | 0.58% | 1,664 |
| Jan 15, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.23% | 42 |
| Jan 14, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.45% | 74 |
| Jan 13, 2026 | 52.93 | 53.06 | 52.93 | 52.99 | 52.99 | -1.16% | 577 |
| Jan 12, 2026 | 53.56 | 53.61 | 53.49 | 53.61 | 53.61 | 0.10% | 645 |
| Jan 9, 2026 | 53.40 | 53.56 | 53.40 | 53.56 | 53.56 | 0.63% | 225 |
| Jan 8, 2026 | 53.10 | 53.23 | 53.10 | 53.22 | 53.22 | -0.25% | 4,110 |
| Jan 7, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.16% | 54 |
| Jan 6, 2026 | 53.21 | 53.27 | 53.21 | 53.27 | 53.27 | 0.92% | 464 |
| Jan 5, 2026 | 52.35 | 52.87 | 52.35 | 52.78 | 52.78 | 0.82% | 2,481 |
| Jan 2, 2026 | 52.27 | 52.35 | 52.27 | 52.35 | 52.35 | 0.18% | 656 |
| Dec 31, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.39% | 149 |
| Dec 30, 2025 | 52.28 | 52.50 | 52.28 | 52.46 | 52.45 | 0.21% | 451 |
| Dec 29, 2025 | 52.40 | 52.40 | 52.16 | 52.34 | 52.34 | -0.12% | 8,195 |
| Dec 26, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.10% | 23 |
| Dec 24, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.30% | 30 |
| Dec 23, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.32 | 0.45% | 52 |
| Dec 22, 2025 | 52.09 | 52.28 | 52.00 | 52.28 | 52.09 | 0.19% | 1,342 |
| Dec 19, 2025 | 52.25 | 52.25 | 52.17 | 52.17 | 51.99 | 0.25% | 212 |
| Dec 18, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.86 | 0.62% | 9 |
| Dec 17, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.54 | -0.84% | 9 |
| Dec 16, 2025 | 52.23 | 52.23 | 52.16 | 52.16 | 51.98 | -0.20% | 510 |
| Dec 15, 2025 | 52.16 | 52.27 | 52.16 | 52.27 | 52.08 | 1.17% | 522 |
| Dec 12, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.48 | -0.64% | 28 |
| Dec 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.81 | 0.36% | 157 |
| Dec 10, 2025 | 51.65 | 51.81 | 51.65 | 51.81 | 51.63 | 0.64% | 614 |
| Dec 9, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.30 | -0.38% | 109 |
| Dec 8, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.49 | -0.78% | 54 |
| Dec 5, 2025 | 52.08 | 52.09 | 52.08 | 52.09 | 51.90 | 0.29% | 232 |
| Dec 4, 2025 | 52.16 | 52.16 | 51.93 | 51.93 | 51.75 | -0.03% | 358 |
| Dec 3, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.77 | 0.50% | 11 |
| Dec 2, 2025 | 51.44 | 51.70 | 51.44 | 51.70 | 51.51 | 0.15% | 151 |
| Dec 1, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.43 | -0.74% | 61 |
| Nov 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.81 | 0.49% | 71 |
| Nov 26, 2025 | 51.76 | 51.76 | 51.66 | 51.75 | 51.56 | 0.68% | 653 |
| Nov 25, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.22 | 1.45% | 11 |
| Nov 24, 2025 | 50.65 | 50.75 | 49.65 | 50.67 | 50.48 | -0.24% | 25,731 |
| Nov 21, 2025 | 50.40 | 50.79 | 50.40 | 50.79 | 50.61 | 1.45% | 728 |
| Nov 20, 2025 | 51.10 | 51.10 | 50.06 | 50.06 | 49.88 | -1.33% | 2,764 |
| Nov 19, 2025 | 50.93 | 51.08 | 50.59 | 50.74 | 50.55 | -0.14% | 3,049 |
| Nov 18, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.63 | -0.68% | 20 |
| Nov 17, 2025 | 51.40 | 51.40 | 51.16 | 51.16 | 50.97 | -1.34% | 655 |
| Nov 14, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.66 | -0.76% | 45 |
| Nov 13, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.06 | -0.49% | 55 |
| Nov 12, 2025 | 52.40 | 52.51 | 52.40 | 52.51 | 52.32 | 0.26% | 112 |
| Nov 11, 2025 | 52.15 | 52.37 | 52.15 | 52.37 | 52.18 | 1.20% | 112 |
| Nov 10, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.56 | 0.62% | 12 |
| Nov 7, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.25 | 0.40% | 63 |
| Nov 6, 2025 | 51.28 | 51.28 | 51.07 | 51.23 | 51.04 | -0.87% | 2,212 |
| Nov 5, 2025 | 51.58 | 51.68 | 51.58 | 51.68 | 51.49 | 0.96% | 1,087 |
| Nov 4, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.00 | -0.68% | 14 |
| Nov 3, 2025 | 51.64 | 51.64 | 51.47 | 51.54 | 51.35 | -0.62% | 1,016 |
| Oct 31, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.67 | -0.89% | 91 |
| Oct 30, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.13 | -0.59% | 223 |
| Oct 29, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.44 | -1.45% | 200 |
| Oct 28, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.21 | -1.00% | 82 |
| Oct 27, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.75 | -0.05% | 128 |
| Oct 24, 2025 | 53.99 | 53.99 | 53.97 | 53.97 | 53.78 | 0.09% | 113 |
| Oct 23, 2025 | 53.76 | 53.96 | 53.76 | 53.93 | 53.73 | 0.29% | 210 |
| Oct 22, 2025 | 53.90 | 53.90 | 53.77 | 53.77 | 53.58 | 0.01% | 111 |
| Oct 21, 2025 | 53.62 | 54.98 | 53.62 | 53.77 | 53.57 | 0.14% | 3,974 |
| Oct 20, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.50 | 0.36% | 30 |
| Oct 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | 0.16% | 62 |
| Oct 16, 2025 | 53.39 | 53.41 | 53.39 | 53.41 | 53.22 | 0.90% | 214 |
| Oct 15, 2025 | 52.93 | 52.94 | 52.70 | 52.94 | 52.75 | 0.42% | 261 |
| Oct 14, 2025 | 52.84 | 52.84 | 52.72 | 52.72 | 52.53 | 0.23% | 110 |
| Oct 13, 2025 | 52.36 | 52.60 | 52.36 | 52.60 | 52.41 | 0.49% | 112 |
| Oct 10, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.15 | -0.89% | 10 |