EFO - ProShares Ultra MSCI EAFE

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 2018135.41136.17134.93135.00135.008,600
Feb 15, 2018133.45133.45132.88132.88132.88900
Feb 14, 2018127.71127.71127.71127.71127.71-
Feb 13, 2018127.71127.71127.71127.71127.711,000
Feb 12, 2018127.49129.28127.49128.82128.829,400
Feb 09, 2018125.59125.59120.40125.01125.012,000
Feb 08, 2018128.00128.00124.00124.00124.00500
Feb 07, 2018132.76132.76132.23132.23132.23900
Feb 06, 2018128.63131.61128.63130.40130.402,700
Feb 05, 2018136.84136.98128.55129.38129.385,000
Feb 02, 2018143.46143.46140.10140.67140.675,500
Feb 01, 2018146.01146.18145.79145.86145.86700
Jan 31, 2018146.04146.16145.45145.45145.451,200
Jan 30, 2018146.09146.26145.97146.26146.2650,000
Jan 29, 2018148.77148.77147.98148.77148.7724,000
Jan 26, 2018150.20150.62150.20150.62150.62600
Jan 25, 2018150.10150.12148.50148.74148.741,400
Jan 24, 2018150.62150.78148.83149.97149.973,100
Jan 23, 2018148.42149.18148.42148.71148.711,600
Jan 22, 2018147.06147.65147.00147.62147.621,900
Jan 19, 2018146.51146.64145.96146.64146.643,000
Jan 18, 2018144.70145.43143.89145.01145.011,800
Jan 17, 2018144.69146.52144.69146.34146.342,400
Jan 16, 2018145.41145.47144.15144.27144.273,400
Jan 12, 2018142.39144.29142.39144.03144.0356,300
Jan 11, 2018140.49141.17140.49141.14141.141,400
Jan 10, 2018140.38140.38139.81139.97139.97800
Jan 09, 2018140.00140.54139.63140.54140.541,800
Jan 08, 2018139.68139.98139.59139.93139.938,700
Jan 05, 2018139.04140.33139.04140.12140.1219,400
Jan 04, 2018138.31138.77138.31138.53138.538,100
Jan 03, 2018134.78135.65134.78135.62135.621,700
Jan 02, 2018133.61134.18133.14134.18134.187,600
Dec 29, 2017132.69132.69132.64132.64132.64500
Dec 28, 2017132.24132.24132.16132.19132.191,300
Dec 27, 2017132.00132.35131.79131.79131.79800
Dec 26, 2017131.51131.51131.45131.45131.45300
Dec 22, 2017130.97131.18130.97131.18131.18400
Dec 21, 2017131.35131.35131.35131.35131.351,300
Dec 20, 2017130.13130.20130.07130.11130.112,800
Dec 19, 2017130.47130.89130.46130.89130.894,500
Dec 18, 2017132.00132.00132.00132.00132.00300
Dec 15, 2017128.78128.87128.49128.49128.491,300
Dec 14, 2017128.96128.96128.96128.96128.96-
Dec 13, 2017128.96128.96128.96128.96128.96-
Dec 12, 2017129.10129.10128.96128.96128.96500
Dec 11, 2017128.63128.63128.61128.61128.61900
Dec 08, 2017127.78127.78127.78127.78127.78200
Dec 07, 2017126.26126.26126.26126.26126.26-
Dec 06, 2017126.26126.26126.26126.26126.26400
Dec 05, 2017127.10127.10127.10127.10127.10500
Dec 04, 2017128.25128.35128.12128.35128.351,100
Dec 01, 2017128.30128.57128.30128.52128.523,600
Nov 30, 2017129.21129.21129.21129.21129.21300
Nov 29, 2017129.66129.66129.66129.66129.66-
Nov 28, 2017129.25130.06129.15129.66129.669,200
Nov 27, 2017130.13130.13130.13130.13130.13-
Nov 24, 2017130.13130.13130.13130.13130.13200
Nov 22, 2017128.05128.05128.05128.05128.05200
Nov 21, 2017127.73127.73127.73127.73127.73400
Nov 20, 2017125.74126.00125.74125.95125.95800
Nov 17, 2017125.45125.45125.35125.35125.351,000
Nov 16, 2017125.53126.09125.53126.09126.09600
Nov 15, 2017123.26124.12123.26124.12124.12600
Nov 14, 2017124.62125.28124.62125.28125.28500
Nov 13, 2017124.12125.29124.03125.29125.292,800
Nov 10, 2017126.66126.66126.21126.26126.26500
Nov 09, 2017126.64126.94126.64126.94126.94800
Nov 08, 2017128.91128.92128.91128.92128.921,200
Nov 07, 2017128.51128.51128.24128.24128.24400
Nov 06, 2017127.87128.81127.87128.81128.812,200
Nov 03, 2017127.62128.07127.62128.06128.06700
Nov 02, 2017128.04128.39128.03128.39128.39500
Nov 01, 2017129.14129.14128.40128.54128.5412,700
Oct 31, 2017127.37127.96127.37127.96127.96500
Oct 30, 2017126.79126.79126.79126.79126.793,000
Oct 27, 2017125.78126.31125.78126.31126.31300
Oct 26, 2017126.33126.33125.83125.83125.83500
Oct 25, 2017127.06127.06127.06127.06127.06-
Oct 24, 2017126.81127.06126.81127.06127.06500
Oct 23, 2017127.19127.19126.65126.65126.652,000
Oct 20, 2017127.06127.06126.95126.97126.97400
Oct 19, 2017126.67126.98126.67126.98126.98600
Oct 18, 2017127.62127.67127.62127.62127.62400
Oct 17, 2017127.15127.16126.82127.16127.161,200
Oct 16, 2017127.90127.95127.65127.65127.651,500
Oct 13, 2017128.00128.32128.00128.32128.321,200
Oct 12, 2017126.55127.02126.55126.97126.971,000
Oct 11, 2017125.22126.57125.22126.29126.293,600
Oct 10, 2017125.22126.08125.10126.08126.081,000
Oct 09, 2017124.06124.08124.06124.08124.08800
Oct 06, 2017123.04123.84122.90123.84123.84700
Oct 05, 2017123.71124.00123.71124.00124.00700
Oct 04, 2017124.15124.34124.07124.26124.261,500
Oct 03, 2017124.33124.65124.33124.62124.621,200
Oct 02, 2017123.36123.75123.29123.75123.751,700
Sep 29, 2017123.10124.00122.80124.00124.001,500
Sep 28, 2017122.57122.57122.57122.57122.57100
Sep 27, 2017121.58122.31121.58122.19122.191,500
Sep 26, 2017122.08122.08121.58121.58121.58500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...