ProShares UltraShort MSCI EAFE (EFU) Historical Stock Data
8.11 ↑0.05 (0.59%)
As of May 1, 2024, 3:11pm EST.
Historical Data
In the past 30 trading days, EFU is down -0.13% a day on average. There have been 15 days where ProShares UltraShort MSCI EAFE closed green and 15 days where EFU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 8.19 | 8.11 | ↓$0.08 (-0.92%) | 7.96 | 8.24 | 6.63K |
| 2024-04-30 | 7.92 | 8.07 | ↑$0.15 (1.85%) | 7.91 | 8.07 | 1.45K |
| 2024-04-29 | 7.90 | 7.87 | ↓$0.03 (-0.44%) | 7.87 | 7.90 | 637 |
| 2024-04-26 | 8.05 | 7.94 | ↓$0.11 (-1.40%) | 7.93 | 8.05 | 814 |
| 2024-04-25 | 8.25 | 8.06 | ↓$0.19 (-2.36%) | 8.06 | 8.25 | 2.22K |
| 2024-04-24 | 8.04 | 7.94 | ↓$0.10 (-1.24%) | 7.94 | 8.04 | 1.87K |
| 2024-04-23 | 7.98 | 7.94 | ↓$0.04 (-0.44%) | 7.94 | 8.00 | 1.66K |
| 2024-04-22 | 8.20 | 8.13 | ↓$0.08 (-0.94%) | 8.13 | 8.20 | 767 |
| 2024-04-19 | 8.30 | 8.32 | ↑$0.02 (0.18%) | 8.27 | 8.37 | 21.17K |
| 2024-04-18 | 8.29 | 8.32 | ↑$0.03 (0.35%) | 8.24 | 8.32 | 14.50K |
| 2024-04-17 | 8.19 | 8.26 | ↑$0.07 (0.83%) | 8.19 | 8.31 | 3.40K |
| 2024-04-16 | 8.25 | 8.27 | ↑$0.02 (0.21%) | 8.25 | 8.32 | 19.31K |
| 2024-04-15 | 7.90 | 8.11 | ↑$0.21 (2.66%) | 7.87 | 8.12 | 8.43K |
| 2024-04-12 | 8.01 | 8.07 | ↑$0.06 (0.73%) | 8.01 | 8.08 | 7.84K |
| 2024-04-11 | 7.85 | 7.80 | ↓$0.05 (-0.64%) | 7.79 | 7.91 | 3.55K |
| 2024-04-10 | 7.95 | 7.93 | ↓$0.02 (-0.25%) | 7.80 | 7.95 | 4.10K |
| 2024-04-09 | 7.59 | 7.64 | ↑$0.05 (0.72%) | 7.59 | 7.68 | 506 |
| 2024-04-08 | 7.62 | 7.64 | ↑$0.02 (0.22%) | 7.61 | 7.65 | 5.11K |
| 2024-04-05 | 7.78 | 7.71 | ↓$0.07 (-0.95%) | 7.71 | 7.79 | 737 |
| 2024-04-04 | 7.52 | 7.74 | ↑$0.22 (2.90%) | 7.51 | 7.74 | 9.26K |
| 2024-04-03 | 7.72 | 7.63 | ↓$0.09 (-1.16%) | 7.63 | 7.72 | 395 |
| 2024-04-02 | 7.75 | 7.72 | ↓$0.03 (-0.39%) | 7.71 | 7.76 | 6.97K |
| 2024-04-01 | 7.62 | 7.61 | ↓$0.01 (-0.18%) | 7.61 | 7.62 | 11.80K |
| 2024-03-28 | 7.52 | 7.54 | ↑$0.02 (0.28%) | 7.52 | 7.54 | 1.18K |
| 2024-03-27 | 7.50 | 7.50 | ↑$0.00 (0.00%) | 7.50 | 7.50 | 6 |
| 2024-03-26 | 7.58 | 7.58 | ↑$0.00 (0.00%) | 7.58 | 7.58 | 27 |
| 2024-03-25 | 7.71 | 7.60 | ↓$0.11 (-1.48%) | 7.60 | 7.71 | 0.93K |
| 2024-03-22 | 7.56 | 7.56 | ↑$0.00 (0.00%) | 7.56 | 7.56 | 32 |
| 2024-03-21 | 7.53 | 7.53 | ↑$0.00 (0.00%) | 7.53 | 7.53 | 168 |
| 2024-03-20 | 7.68 | 7.53 | ↓$0.15 (-1.99%) | 7.51 | 7.70 | 61.21K |
Create an account or log in to view more rows.
$EFU I think I like this stock more everyday
$EFU had to buy calls
$EFU bear trap dude
$EFU It's coming
load 'em up.
$EFU HODL
$EFU Buy the dip
$EFU when this finally break out we could see huge upside
$EFU bounce back baby
$EFU Momentum is building...
$EFU Many many bears