ProShares MSCI EAFE Dividend Growers ETF (EFAD) Historical Stock Data
39.22 ↓0.04 (-0.10%)
As of March 27, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, EFAD is up 0.04% a day on average. There have been 14 days where ProShares MSCI EAFE Dividend Growers ETF closed green and 16 days where EFAD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 39.19 | 39.22 | ↑$0.03 (0.08%) | 39.15 | 39.22 | 2.39K |
2024-03-27 | 39.08 | 39.26 | ↑$0.18 (0.45%) | 39.08 | 39.30 | 5.71K |
2024-03-26 | 39.12 | 39.09 | ↓$0.03 (-0.07%) | 39.09 | 39.18 | 4.07K |
2024-03-25 | 39.24 | 39.13 | ↓$0.11 (-0.28%) | 39.13 | 39.24 | 2.63K |
2024-03-22 | 39.30 | 39.30 | ↑$0.00 (0.01%) | 39.25 | 39.55 | 5.47K |
2024-03-21 | 39.30 | 39.29 | ↓$0.01 (-0.01%) | 39.29 | 39.35 | 3.98K |
2024-03-20 | 39.03 | 39.40 | ↑$0.37 (0.95%) | 38.98 | 39.44 | 70.54K |
2024-03-19 | 38.86 | 39.02 | ↑$0.16 (0.40%) | 38.86 | 39.06 | 4.90K |
2024-03-18 | 39.03 | 39.00 | ↓$0.03 (-0.07%) | 38.97 | 39.07 | 36.47K |
2024-03-15 | 39.02 | 38.89 | ↓$0.13 (-0.33%) | 38.86 | 39.03 | 7.06K |
2024-03-14 | 39.27 | 39.02 | ↓$0.25 (-0.64%) | 38.95 | 39.32 | 1.61K |
2024-03-13 | 39.34 | 39.30 | ↓$0.03 (-0.08%) | 39.29 | 39.34 | 1.89K |
2024-03-12 | 39.26 | 39.41 | ↑$0.15 (0.38%) | 39.24 | 39.41 | 5.06K |
2024-03-11 | 39.23 | 39.22 | ↓$0.01 (-0.03%) | 39.13 | 39.26 | 3.39K |
2024-03-08 | 39.48 | 39.49 | ↑$0.01 (0.02%) | 39.44 | 39.49 | 1.96K |
2024-03-07 | 39.50 | 39.52 | ↑$0.02 (0.06%) | 39.47 | 39.54 | 1.92K |
2024-03-01 | 38.67 | 38.92 | ↑$0.25 (0.65%) | 38.59 | 38.96 | 4.74K |
2024-02-23 | 38.93 | 38.92 | ↓$0.02 (-0.04%) | 38.92 | 38.98 | 1.86K |
2024-02-21 | 38.44 | 38.52 | ↑$0.08 (0.21%) | 38.40 | 38.54 | 6.53K |
2024-02-16 | 38.23 | 38.34 | ↑$0.11 (0.30%) | 38.23 | 38.43 | 3.29K |
2024-02-09 | 38.29 | 38.27 | ↓$0.02 (-0.06%) | 38.10 | 38.30 | 1.80K |
2024-02-02 | 38.26 | 38.20 | ↓$0.06 (-0.16%) | 38.14 | 38.26 | 2.25K |
2024-01-30 | 38.46 | 38.43 | ↓$0.04 (-0.09%) | 38.31 | 38.46 | 6.50K |
2024-01-26 | 38.48 | 38.36 | ↓$0.11 (-0.29%) | 38.36 | 38.48 | 2.99K |
2024-01-19 | 37.78 | 37.84 | ↑$0.06 (0.17%) | 37.78 | 37.84 | 1.80K |
2024-01-12 | 38.64 | 38.57 | ↓$0.08 (-0.19%) | 38.55 | 38.68 | 2.40K |
2024-01-08 | 38.13 | 38.22 | ↑$0.09 (0.24%) | 38.04 | 38.22 | 12.75K |
2024-01-05 | 37.72 | 37.75 | ↑$0.03 (0.09%) | 37.72 | 38.02 | 2K |
2023-12-29 | 38.77 | 38.68 | ↓$0.09 (-0.23%) | 38.64 | 38.77 | 3K |
2023-12-22 | 38.32 | 38.24 | ↓$0.08 (-0.21%) | 38.23 | 38.33 | 18.16K |
Create an account or log in to view more rows.
$EFAD swing puts
$EFAD rip and dip today bulls
$EFAD over a thousand shares in now
$EFAD what happened?
$EFAD already bouncing back.
$EFAD buy bitches
$EFAD tomorrow will be an explosion day
I believe it!
$EFAD nice
$EFAD let’s go!! Squeeze time
$EFAD Awaiting buy signal..