EFU Historical Prices | ProShares UltraShort MSCI EAFE Stock

Dow

0.16% Nasdaq

0.20%

ProShares UltraShort MSCI EAFE (EFU)

-NYSEArca

55.40 0.00(0.00%) Jun 18

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	55.81	55.81	55.22	55.40	1,300	55.40
Jun 17, 2013	55.77	56.81	55.48	56.19	4,600	56.19
Jun 14, 2013	57.38	58.01	57.29	57.79	2,000	57.79
Jun 13, 2013	58.17	58.42	56.39	56.58	7,300	56.58
Jun 12, 2013	56.85	58.49	56.85	58.49	21,600	58.49
Jun 11, 2013	58.62	58.73	57.77	58.32	10,600	58.32
Jun 10, 2013	56.57	57.26	56.57	56.95	8,800	56.95
Jun 10, 2013	1: 4 Stock Split
Jun 7, 2013	14.64	14.68	14.24	14.24	2,200	56.96
Jun 6, 2013	14.82	14.91	14.68	14.68	4,800	58.72
Jun 5, 2013	14.48	14.80	14.48	14.80	7,200	59.20
Jun 4, 2013	14.06	14.33	14.06	14.22	1,200	56.88
Jun 3, 2013	14.39	14.51	14.20	14.24	3,000	56.96
May 31, 2013	14.18	14.35	14.18	14.35	1,400	57.40
May 30, 2013	13.93	13.93	13.79	13.79	2,000	55.16
May 29, 2013	13.95	14.05	13.92	13.98	1,800	55.92
May 28, 2013	13.53	13.73	13.51	13.69	1,900	54.76
May 24, 2013	13.91	13.92	13.83	13.83	1,100	55.32
May 23, 2013	13.80	13.95	13.53	13.53	4,400	54.12
May 22, 2013	12.89	13.15	12.80	13.11	1,600	52.44
May 21, 2013	12.87	12.88	12.86	12.88	500	51.52
May 20, 2013	13.00	13.00	12.96	12.98	3,200	51.92
May 17, 2013	13.22	13.22	13.10	13.10	400	52.40
May 16, 2013	13.21	13.21	13.21	13.21	500	52.84
May 15, 2013	13.25	13.25	13.17	13.17	100	52.68
May 14, 2013	13.31	13.31	13.22	13.22	100	52.88
May 13, 2013	13.33	13.33	13.26	13.26	100	53.04
May 10, 2013	13.32	13.39	13.32	13.37	1,100	53.48
May 9, 2013	13.17	13.31	13.16	13.28	1,300	53.12
May 8, 2013	13.20	13.21	13.03	13.05	1,700	52.20
May 7, 2013	13.32	13.32	13.29	13.29	1,400	53.16
May 6, 2013	13.44	13.44	13.38	13.38	500	53.52
May 3, 2013	13.34	13.34	13.30	13.34	2,200	53.36
May 2, 2013	13.84	13.84	13.63	13.67	14,000	54.68
May 1, 2013	13.58	13.80	13.58	13.80	1,900	55.20
Apr 30, 2013	13.62	13.65	13.59	13.62	8,800	54.48
Apr 29, 2013	13.86	13.86	13.62	13.67	6,200	54.68
Apr 26, 2013	14.09	14.10	14.00	14.01	3,200	56.04
Apr 25, 2013	14.03	14.07	13.90	14.07	3,600	56.28
Apr 24, 2013	14.10	14.11	14.08	14.11	22,600	56.44
Apr 23, 2013	14.59	14.59	14.41	14.41	12,300	57.64
Apr 22, 2013	14.97	15.09	14.84	14.84	9,900	59.36
Apr 19, 2013	15.01	15.08	14.98	14.98	2,500	59.92
Apr 18, 2013	15.19	15.32	15.13	15.24	10,200	60.96
Apr 17, 2013	14.89	15.21	14.87	15.16	11,300	60.64
Apr 16, 2013	14.62	14.73	14.53	14.53	1,100	58.12
Apr 15, 2013	14.69	14.92	14.69	14.90	2,700	59.60
Apr 12, 2013	14.46	14.55	13.88	14.55	4,200	58.20
Apr 11, 2013	14.38	14.40	14.20	14.30	6,200	57.20
Apr 10, 2013	14.71	14.71	14.51	14.52	3,200	58.08
Apr 9, 2013	15.19	15.19	14.91	14.99	1,600	59.96
Apr 8, 2013	15.25	15.25	15.14	15.14	2,100	60.56
Apr 5, 2013	15.50	15.54	15.22	15.22	3,900	60.88
Apr 4, 2013	15.29	15.29	15.09	15.09	2,400	60.36
Apr 3, 2013	15.06	15.36	15.06	15.29	1,600	61.16
Apr 2, 2013	15.22	15.23	15.07	15.21	5,500	60.84
Apr 1, 2013	15.35	15.60	15.33	15.56	6,600	62.24
Mar 28, 2013	15.20	15.25	15.13	15.21	4,200	60.84
Mar 27, 2013	15.49	15.52	15.30	15.32	2,100	61.28
Mar 26, 2013	15.21	15.24	15.14	15.14	4,400	60.56
Mar 25, 2013	14.92	15.37	14.90	15.33	3,800	61.32
Mar 22, 2013	15.06	15.09	14.94	14.98	600	59.92
Mar 21, 2013	15.20	15.20	15.03	15.19	3,200	60.76
Mar 20, 2013	14.88	14.97	14.88	14.96	800	59.84
Mar 19, 2013	14.98	15.31	14.96	15.15	5,000	60.60
Mar 18, 2013	15.09	15.10	14.85	15.06	4,900	60.24
Mar 15, 2013	14.69	14.78	14.68	14.72	1,200	58.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EFU

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraShort MSCI EAFE (EFU)