ProShares MSCI Europe Dividend Growers ETF (EUDV) Historical Stock Data
46.38 ↑0.13 (0.27%)
As of April 4, 2024, 11:38am EST.
Historical Data
In the past 30 trading days, EUDV is up 0.03% a day on average. There have been 23 days where ProShares MSCI Europe Dividend Growers ETF closed green and 7 days where EUDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 46.55 | 46.38 | ↓$0.16 (-0.34%) | 46.38 | 46.55 | 621 |
| 2024-04-18 | 46.26 | 46.26 | ↑$0.00 (0.00%) | 46.26 | 46.26 | 23 |
| 2024-04-17 | 46.77 | 46.61 | ↓$0.16 (-0.35%) | 46.61 | 46.77 | 405 |
| 2024-04-16 | 46.53 | 46.53 | ↑$0.00 (0.00%) | 46.53 | 46.53 | 6 |
| 2024-04-15 | 46.75 | 46.75 | ↑$0.00 (0.00%) | 46.75 | 46.75 | 7 |
| 2024-04-12 | 46.85 | 46.85 | ↑$0.00 (0.00%) | 46.85 | 46.85 | 50 |
| 2024-04-11 | 47.65 | 47.61 | ↓$0.04 (-0.08%) | 47.61 | 47.65 | 1.44K |
| 2024-04-10 | 47.42 | 47.42 | ↑$0.00 (0.00%) | 47.42 | 47.42 | 3 |
| 2024-04-09 | 48.04 | 48.04 | ↑$0.00 (0.00%) | 48.04 | 48.04 | 12 |
| 2024-04-08 | 47.96 | 47.96 | ↑$0.00 (0.00%) | 47.96 | 47.96 | 77 |
| 2024-04-05 | 47.75 | 47.92 | ↑$0.17 (0.35%) | 47.75 | 47.92 | 205 |
| 2024-04-04 | 47.83 | 47.85 | ↑$0.02 (0.04%) | 47.83 | 47.85 | 343 |
| 2024-04-02 | 48.12 | 48.12 | ↑$0.00 (0.00%) | 48.12 | 48.12 | 40 |
| 2024-04-01 | 48.86 | 48.73 | ↓$0.13 (-0.26%) | 48.73 | 48.86 | 620 |
| 2024-03-28 | 48.69 | 48.90 | ↑$0.21 (0.43%) | 48.61 | 48.90 | 3.68K |
| 2024-03-27 | 48.56 | 48.68 | ↑$0.12 (0.24%) | 48.56 | 48.68 | 352 |
| 2024-03-26 | 48.62 | 48.53 | ↓$0.09 (-0.18%) | 48.53 | 48.62 | 210 |
| 2024-03-25 | 48.49 | 48.62 | ↑$0.13 (0.28%) | 48.49 | 48.62 | 203 |
| 2024-03-22 | 48.86 | 48.75 | ↓$0.11 (-0.22%) | 48.75 | 48.86 | 147 |
| 2024-03-21 | 48.67 | 48.71 | ↑$0.04 (0.08%) | 48.67 | 48.71 | 20.01K |
| 2024-03-20 | 48.80 | 48.87 | ↑$0.07 (0.14%) | 48.80 | 48.87 | 282 |
| 2024-03-19 | 47.75 | 48.15 | ↑$0.40 (0.84%) | 47.75 | 48.15 | 2.82K |
| 2024-03-18 | 48.15 | 48.15 | ↑$0.00 (0.00%) | 48.15 | 48.15 | 35 |
| 2024-03-15 | 48.32 | 48.32 | ↑$0.00 (0.00%) | 48.32 | 48.32 | 8 |
| 2024-03-14 | 48.47 | 48.47 | ↑$0.00 (0.00%) | 48.47 | 48.47 | 3 |
| 2024-03-13 | 49.02 | 48.95 | ↓$0.07 (-0.14%) | 48.95 | 49.02 | 200 |
| 2024-03-12 | 49.05 | 49.05 | ↑$0.00 (0.00%) | 49.05 | 49.05 | 11 |
| 2024-03-11 | 48.78 | 48.78 | ↑$0.00 (0.00%) | 48.78 | 48.78 | 5 |
| 2024-03-08 | 48.91 | 48.91 | ↑$0.00 (0.00%) | 48.91 | 48.91 | 10 |
| 2024-03-07 | 48.96 | 49.04 | ↑$0.08 (0.17%) | 48.93 | 49.04 | 3.12K |
Create an account or log in to view more rows.
$EUDV This may be your last opportunity to buy on the cheap??
$EUDV bounce it!!
$EUDV the bulls in here
$EUDV just waiting to short this bad boy.
$EUDV steady steady n hold
$EUDV Let’s goooo
$EUDV we going up from here
$EUDV nice day!
$EUDV we back boys
$EUDV Futes looking great