Skip to main content

ProShares Trust ProShares MSCI EAFE Dividend Growers ETF (NY:EFAD)

42.58 -0.22 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 42.50 42.59 42.50 42.58 949 -0.22(-0.51%)
Sep 11, 2025 42.43 42.79 42.43 42.79 1,613 +0.36(+0.84%)
Sep 10, 2025 42.49 42.49 42.44 42.44 4,776 -0.10(-0.24%)
Sep 09, 2025 42.58 42.58 42.48 42.54 874 -0.18(-0.43%)
Sep 08, 2025 42.68 42.73 42.62 42.72 5,840 +0.40(+0.93%)
Sep 05, 2025 42.48 42.52 42.31 42.33 2,392 +0.30(+0.72%)
Sep 04, 2025 41.79 42.02 41.79 42.02 2,191 +0.18(+0.44%)
Sep 03, 2025 41.80 41.86 41.76 41.84 7,599 +0.25(+0.60%)
Sep 02, 2025 41.66 41.70 41.59 41.59 1,481 -0.48(-1.14%)
Aug 29, 2025 42.11 42.12 42.01 42.07 4,107 -0.25(-0.59%)
Aug 28, 2025 42.33 42.38 42.29 42.32 5,500 +0.12(+0.28%)
Aug 27, 2025 42.07 42.23 42.07 42.20 2,985 +0.05(+0.11%)
Aug 26, 2025 42.15 42.20 42.10 42.15 5,718 -0.05(-0.11%)
Aug 25, 2025 42.28 42.28 42.20 42.20 632 -0.55(-1.29%)
Aug 22, 2025 42.77 42.77 42.75 42.75 487 +0.49(+1.16%)
Aug 21, 2025 42.35 42.36 42.26 42.26 2,884 -0.45(-1.05%)
Aug 20, 2025 42.73 42.73 42.67 42.71 907 +0.27(+0.64%)
Aug 19, 2025 42.60 42.60 42.44 42.44 1,676 -0.07(-0.17%)
Aug 18, 2025 42.48 42.52 42.45 42.51 3,149 -0.03(-0.08%)
Aug 15, 2025 42.56 42.56 42.53 42.55 833 +0.14(+0.32%)
Aug 14, 2025 42.27 42.41 42.27 42.41 1,889 -0.01(-0.02%)
Aug 13, 2025 42.27 42.42 42.27 42.42 1,058 +0.14(+0.33%)
Aug 12, 2025 42.00 42.29 42.00 42.28 13,244 +0.29(+0.68%)
Aug 11, 2025 42.00 42.03 41.94 41.99 3,456 -0.15(-0.35%)
Aug 08, 2025 41.96 42.14 41.96 42.14 222 +0.23(+0.54%)
Aug 07, 2025 41.85 41.93 41.85 41.91 3,223 +0.29(+0.69%)
Aug 06, 2025 41.50 41.63 41.50 41.63 4,057 +0.12(+0.29%)
Aug 05, 2025 41.47 41.56 41.40 41.51 2,247 +0.10(+0.25%)
Aug 04, 2025 41.38 41.41 41.38 41.41 529 +0.50(+1.22%)
Aug 01, 2025 40.76 40.91 40.76 40.91 3,770 +0.16(+0.38%)
Jul 31, 2025 40.92 40.97 40.75 40.75 1,576 -0.26(-0.64%)
Jul 30, 2025 41.29 41.29 41.01 41.01 2,231 -0.49(-1.19%)
Jul 29, 2025 41.61 41.61 41.51 41.51 4,028 -0.20(-0.48%)
Jul 28, 2025 41.79 41.79 41.65 41.70 1,485 -0.41(-0.98%)
Jul 25, 2025 42.09 42.12 42.09 42.12 1,472 -0.40(-0.93%)
Jul 24, 2025 42.50 42.63 42.50 42.52 8,648 -0.35(-0.82%)
Jul 23, 2025 42.55 42.87 42.55 42.87 828 +0.64(+1.51%)
Jul 22, 2025 41.98 42.25 41.98 42.23 2,797 +0.09(+0.21%)
Jul 21, 2025 42.13 42.21 42.06 42.14 1,228 +0.19(+0.45%)
Jul 18, 2025 42.14 42.14 41.95 41.95 444 -0.04(-0.09%)
Jul 17, 2025 41.99 42.06 41.94 41.99 8,488 +0.07(+0.16%)
Jul 16, 2025 41.73 41.95 41.65 41.92 4,063 +0.14(+0.33%)
Jul 15, 2025 41.85 41.85 41.78 41.79 2,252 -0.32(-0.76%)
Jul 14, 2025 42.02 42.14 42.02 42.11 4,898 -0.02(-0.06%)
Jul 11, 2025 42.18 42.19 42.13 42.13 3,650 -0.42(-0.98%)
Jul 10, 2025 42.55 42.55 42.55 42.55 204 -0.06(-0.14%)
Jul 09, 2025 42.38 42.61 42.38 42.61 9,606 +0.18(+0.42%)
Jul 08, 2025 42.21 42.43 42.21 42.43 1,851 +0.29(+0.69%)
Jul 07, 2025 42.32 42.32 42.14 42.14 2,148 -0.61(-1.44%)
Jul 03, 2025 42.78 42.83 42.68 42.75 25,968 -0.01(-0.02%)
Jul 02, 2025 42.55 42.81 42.55 42.76 1,540 -0.13(-0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.