EFO - ProShares Ultra MSCI EAFE

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201938.2338.2337.8137.8637.86700
Sep 19, 201938.4038.4038.0138.0138.01400
Sep 18, 201937.7837.7837.6937.7037.70800
Sep 17, 201937.5637.9137.5637.9137.91600
Sep 16, 201937.6337.6337.6337.6337.63-
Sep 13, 201938.7038.7038.2838.2838.28100
Sep 12, 201937.7237.9337.7237.9337.93800
Sep 11, 201937.3637.5737.1537.4837.482,400
Sep 10, 201936.8536.8836.8536.8836.881,000
Sep 09, 201937.0437.0436.7836.8736.87500
Sep 06, 201936.9236.9236.7836.7936.791,000
Sep 05, 201936.7036.7036.5136.5136.51100
Sep 04, 201935.9836.0735.9836.0736.07100
Sep 03, 201934.7035.0834.7035.0835.081,100
Aug 30, 201935.5635.5635.0635.2235.221,100
Aug 29, 201935.5035.5034.9835.0535.05800
Aug 28, 201934.5534.5534.2634.4934.49700
Aug 27, 201934.5034.5034.4134.4134.411,000
Aug 26, 201934.6634.6634.4234.4734.471,000
Aug 23, 201934.7434.9933.8833.8833.88600
Aug 22, 201934.6434.8934.6434.8934.89400
Aug 21, 201935.1835.1835.0135.0135.01400
Aug 20, 201934.4834.7334.3834.4334.432,000
Aug 19, 201934.8034.8034.6334.7034.70400
Aug 16, 201934.0734.3433.8434.3434.341,200
Aug 15, 201933.6333.6333.3233.5533.551,000
Aug 14, 201934.0534.0933.4733.4733.471,300
Aug 13, 201934.5035.2034.5035.2035.201,100
Aug 12, 201934.9634.9634.6234.8934.891,000
Aug 09, 201935.6035.6035.1035.1735.17300
Aug 08, 201935.3135.6535.2835.6535.65500
Aug 07, 201934.5435.0534.4235.0535.05700
Aug 06, 201935.1735.1734.0334.6434.642,200
Aug 05, 201935.4935.4934.2634.2634.263,600
Aug 02, 201936.4636.4635.8836.0836.081,900
Aug 01, 201937.1137.4136.6536.6536.65800
Jul 31, 201937.5637.5636.9336.9336.931,100
Jul 30, 201937.4937.4937.2537.2537.25300
Jul 29, 201938.4438.4438.1538.3438.34800
Jul 26, 201938.0938.0938.0938.0938.09100
Jul 25, 201938.5738.5737.9937.9937.99900
Jul 24, 201938.7238.9638.5838.9638.961,500
Jul 23, 201938.8438.8438.6538.7638.76400
Jul 22, 201938.4138.4138.0938.2938.292,300
Jul 19, 201938.1938.1938.1938.1938.19100
Jul 18, 201938.0738.4537.9638.4538.451,000
Jul 17, 201938.8338.8338.3138.3138.311,500
Jul 16, 201938.4938.4938.3138.3138.31800
Jul 15, 201938.5338.5738.5338.5738.571,500
Jul 12, 201938.3238.4038.3238.4038.40400
Jul 11, 201938.4038.4038.3138.3138.31200
Jul 10, 201938.5238.5238.5238.5238.52-
Jul 09, 201938.2038.2738.1538.2738.27600
Jul 08, 201938.7138.7138.5038.5038.50600
Jul 05, 201938.9439.0338.9439.0339.03300
Jul 03, 201939.8139.8139.4839.5639.566,100
Jul 02, 201939.1839.1838.9639.1839.181,600
Jul 01, 201939.3639.3638.9339.0039.00900
Jun 28, 201938.5238.5238.4938.4938.49200
Jun 27, 201938.5238.5338.0838.0838.08500
Jun 26, 201937.9638.0237.9638.0238.02200
Jun 25, 201937.9837.9837.9837.9837.98200
Jun 25, 20190.064 Dividend
Jun 24, 201938.3838.4338.3838.4338.372,000
Jun 21, 201938.2038.2038.2038.2038.14500
Jun 20, 201938.5038.6738.5038.6738.61800
Jun 19, 201937.6337.9337.6337.9337.871,200
Jun 18, 201937.4537.7437.3637.5637.501,200
Jun 17, 201936.5136.5136.5136.5136.45100
Jun 14, 201936.6036.6036.4536.4536.39300
Jun 13, 201937.2837.2836.9536.9536.89300
Jun 12, 201937.2937.3936.9836.9836.921,200
Jun 11, 201937.7337.8737.5237.5237.46500
Jun 10, 201937.2737.2737.0937.0937.03500
Jun 07, 201937.0537.0536.9936.9936.93300
Jun 06, 201936.3336.3336.0136.0836.02500
Jun 05, 201936.3836.3935.7035.7035.64800
Jun 04, 201935.5635.7335.5635.7335.67800
Jun 03, 201934.9935.0134.7435.0134.95900
May 31, 201934.4634.5434.3534.5434.483,200
May 30, 201935.1735.2635.0835.2635.20500
May 29, 201934.9034.9434.8434.9134.85600
May 28, 201936.4236.4235.4535.5235.46500
May 24, 201936.0536.2636.0536.1636.103,300
May 23, 201935.3635.4635.2035.3835.323,300
May 22, 201936.3136.3136.1236.1236.06200
May 21, 201936.3936.3936.1636.3636.303,100
May 20, 201935.9936.1135.8836.0235.961,200
May 17, 201936.2836.2836.2836.2836.22-
May 16, 201936.6736.8236.5336.6736.61900
May 15, 201935.6736.3235.4636.3236.261,100
May 14, 201935.9935.9935.9135.9135.85200
May 13, 201935.6535.6535.1535.2435.181,100
May 10, 201936.8736.8736.8336.8336.77300
May 09, 201936.0736.3635.9836.3636.30200
May 08, 201936.9436.9436.6736.7936.73800
May 07, 201937.4537.4536.5736.5836.52800
May 06, 201937.4338.0537.2038.0537.994,600
May 03, 201938.4238.8638.4238.8638.808,100
May 02, 201938.1938.1938.0438.0437.98600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...