EFO - ProShares Ultra MSCI EAFE

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201936.2136.2536.0336.0336.032,900
Mar 21, 201937.2937.4737.2937.4737.471,600
Mar 20, 201937.3337.4937.3337.4937.49300
Mar 20, 20190.033 Dividend
Mar 19, 201937.7437.7437.4437.4437.41200
Mar 18, 201937.3537.3537.3537.3537.32-
Mar 15, 201936.9637.0236.9637.0236.99900
Mar 14, 201936.6236.6236.3036.3436.311,300
Mar 13, 201936.2036.4236.1936.3536.321,900
Mar 12, 201935.8235.8235.7535.7535.72400
Mar 11, 201935.5135.7835.5035.7835.75700
Mar 08, 201935.2335.2335.2335.2335.20100
Mar 07, 201935.9135.9135.2035.2535.228,400
Mar 06, 201936.6936.6936.1136.1536.126,700
Mar 05, 201936.4136.4136.3936.4136.38700
Mar 04, 201936.8936.8936.2336.3736.341,300
Mar 01, 201936.8836.8836.5336.5336.501,200
Feb 28, 201936.5236.5236.1436.1436.11700
Feb 27, 201936.6736.6736.3136.3136.28200
Feb 26, 201936.6936.6936.6136.6136.58400
Feb 25, 201936.3736.3736.2036.2036.17400
Feb 22, 201936.3836.3835.8836.0235.991,700
Feb 21, 201936.0836.1835.7335.7635.731,900
Feb 20, 201936.1736.1735.8436.1036.071,300
Feb 19, 201935.5035.9335.4735.7835.751,400
Feb 15, 201935.1935.4135.1935.4135.38500
Feb 14, 201934.6934.7934.5534.5534.522,400
Feb 13, 201934.6434.6434.6434.6434.61-
Feb 12, 201934.4834.4834.4434.4434.41800
Feb 11, 201934.0734.0733.7233.7233.69600
Feb 08, 201933.8833.8833.3233.7733.741,500
Feb 07, 201934.5134.6434.0234.0233.991,600
Feb 06, 201935.3535.3534.9834.9834.95300
Feb 05, 201935.3735.4435.2535.3335.301,600
Feb 04, 201934.5734.8034.5734.8034.77700
Feb 01, 201934.8034.8234.6634.6634.632,000
Jan 31, 201934.6834.7234.4734.6934.66900
Jan 30, 201934.8034.8034.6334.6334.60500
Jan 29, 201934.2134.2133.9833.9833.95300
Jan 28, 201933.6233.7733.5833.7733.74700
Jan 25, 201934.0434.1633.9434.0233.991,000
Jan 24, 201933.4933.4933.2533.4033.37700
Jan 23, 201933.5933.5933.2333.2333.20100
Jan 22, 201933.3933.5132.9432.9432.911,200
Jan 18, 201933.9634.0733.9533.9533.92700
Jan 17, 201932.8933.5232.8933.1833.152,700
Jan 16, 201933.0833.1833.0833.1833.15100
Jan 15, 201933.0133.0132.8332.8332.80500
Jan 14, 201932.7232.7632.5832.6432.611,300
Jan 11, 201933.0633.0632.9432.9432.91100
Jan 10, 201932.7133.3832.7133.3833.35600
Jan 09, 201933.1333.3832.9733.1133.083,300
Jan 08, 201932.3932.4332.3932.4332.40200
Jan 07, 201931.8632.1031.8632.1032.07500
Jan 04, 201930.8831.9630.8831.8631.83900
Jan 03, 201930.3130.3129.8230.0430.012,400
Jan 02, 201930.1130.4229.9430.4230.391,100
Dec 31, 201830.7230.7230.5130.5130.482,900
Dec 28, 201830.8030.8030.4030.5930.562,600
Dec 27, 201829.9430.0029.9430.0029.97400
Dec 26, 201828.9830.1328.9830.1330.10800
Dec 26, 20180.034 Dividend
Dec 24, 201828.8828.8828.8828.8828.82100
Dec 21, 201830.2630.2629.5429.5429.48400
Dec 20, 201831.0631.0630.5230.5630.502,200
Dec 19, 201831.8231.9830.8730.8730.811,200
Dec 18, 201831.5831.5831.4931.4931.43300
Dec 17, 201831.7731.7731.1831.1831.12300
Dec 14, 201831.9632.1631.8931.9431.873,500
Dec 13, 201833.3033.3032.8532.9032.83400
Dec 12, 201833.1533.1532.9832.9832.91200
Dec 11, 201831.7331.9231.7331.9231.85300
Dec 10, 201831.9731.9731.2731.8531.781,200
Dec 07, 201832.8432.8432.6332.6332.56800
Dec 06, 201832.1732.3831.8532.3832.313,100
Dec 04, 201835.1535.1533.6233.6233.55700
Dec 03, 201835.6435.6435.3135.3135.242,500
Nov 30, 201834.8134.8134.8134.8134.74-
Nov 29, 201834.8734.8734.6434.8134.741,000
Nov 28, 201834.3835.1334.1735.1335.063,200
Nov 27, 201834.5534.5534.5534.5534.48100
Nov 26, 201834.2634.6634.2634.5534.482,800
Nov 23, 201833.8033.8033.8033.8033.73300
Nov 21, 201834.0434.1034.0234.1034.031,000
Nov 20, 201834.1534.1534.1534.1534.08100
Nov 19, 201834.3434.3434.1534.1534.08500
Nov 16, 201834.7234.7234.7234.7234.65200
Nov 15, 201834.1134.2833.9534.2834.21800
Nov 14, 201834.9934.9934.3434.9034.831,400
Nov 13, 201834.3834.8734.3834.8734.80600
Nov 12, 201834.9234.9234.2934.5234.45900
Nov 09, 201835.4035.4035.1435.1435.071,100
Nov 08, 201835.8435.8435.8435.8435.77100
Nov 07, 201836.2136.2536.1736.1736.102,600
Nov 06, 201835.3835.3835.3835.3835.31100
Nov 05, 201835.3835.3835.3835.3835.311,300
Nov 02, 201835.9735.9735.3535.3535.281,100
Nov 01, 201835.0635.1235.0635.1235.05400
Oct 31, 201833.3533.3533.3533.3533.28100
Oct 30, 201833.3733.4933.3533.3533.281,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...