EFZ - ProShares Short MSCI EAFE

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201926.9827.0226.9226.9326.9398,400
May 23, 201927.2627.3027.2127.2327.2341,800
May 22, 201926.9926.9926.9126.9526.956,600
May 21, 201926.8726.9526.8226.8326.8366,300
May 20, 201927.0427.1026.9527.0327.034,600
May 17, 201926.9226.9226.7726.8926.894,900
May 16, 201926.8226.8426.6626.7326.739,000
May 15, 201927.2227.2226.9126.9226.92112,200
May 14, 201927.0927.1826.9727.0427.0450,400
May 13, 201927.2027.3327.1627.3227.32121,800
May 10, 201926.9527.0026.6826.6826.6822,400
May 09, 201927.0827.1026.8926.9126.918,800
May 08, 201926.8026.8326.6826.7726.778,000
May 07, 201926.5726.8626.5326.7926.7918,400
May 06, 201926.5726.5726.3026.3026.3068,000
May 03, 201926.1926.1926.0226.0226.022,400
May 02, 201926.2626.3526.2326.3026.303,800
May 01, 201926.0926.2426.0226.2426.248,700
Apr 30, 201926.1426.1426.0626.0926.095,900
Apr 29, 201926.1826.2126.1026.1226.125,500
Apr 26, 201926.2226.3026.2126.2126.215,200
Apr 25, 201926.4026.4026.3226.3226.327,000
Apr 24, 201926.2426.3326.2426.2926.2916,900
Apr 23, 201926.2426.2426.1026.1026.1011,500
Apr 22, 201926.1626.1626.1326.1426.142,100
Apr 18, 201926.1326.1426.0526.1226.125,400
Apr 17, 201926.0526.1226.0526.0726.0719,000
Apr 16, 201926.0926.1426.0726.1426.148,200
Apr 15, 201926.1526.2226.1526.1726.173,500
Apr 12, 201926.2126.2226.1826.1826.183,500
Apr 11, 201926.3526.4026.3126.3626.366,000
Apr 10, 201926.3926.3926.3126.3326.333,900
Apr 09, 201926.3226.4126.3226.3926.3917,600
Apr 08, 201926.2726.3026.2326.2326.237,700
Apr 05, 201926.3226.3226.2526.2526.2583,200
Apr 04, 201926.3026.3426.3026.3126.314,100
Apr 03, 201926.2926.2926.2026.2426.247,100
Apr 02, 201926.4926.5126.4426.4426.444,900
Apr 01, 201926.5226.5726.4526.4626.4629,400
Mar 29, 201926.8226.8526.7826.7926.796,900
Mar 28, 201926.8726.9526.8726.9126.9112,100
Mar 27, 201926.7627.0126.7626.8426.848,800
Mar 26, 201926.7926.8826.7526.8226.828,100
Mar 25, 201927.0627.0926.9826.9826.9812,100
Mar 22, 201926.8527.0226.8327.0227.0227,900
Mar 21, 201926.5726.5826.4626.4626.4616,600
Mar 20, 201926.5926.6426.3626.4726.47409,600
Mar 20, 20190.084 Dividend
Mar 19, 201926.4426.6126.4426.5626.4846,100
Mar 18, 201926.6626.6726.6126.6126.5333,200
Mar 15, 201926.7726.8126.7226.7426.668,000
Mar 14, 201926.9827.0426.9527.0126.92428,700
Mar 13, 201927.0927.1026.9726.9926.907,100
Mar 12, 201927.2427.2427.1827.2227.133,100
Mar 11, 201927.4227.4227.1927.2127.1217,100
Mar 08, 201927.6427.6427.4627.4727.3894,100
Mar 07, 201927.2227.4327.2227.4327.3462,200
Mar 06, 201926.9927.0826.9827.0826.9910,800
Mar 05, 201927.0727.0726.9627.0126.9212,900
Mar 04, 201926.9527.1126.9527.0326.947,000
Mar 01, 201926.9127.0126.8726.9226.8376,900
Feb 28, 201927.0827.1127.0227.0826.9918,600
Feb 27, 201926.9927.0326.9727.0326.943,500
Feb 26, 201927.0227.0226.8826.9126.8216,300
Feb 25, 201926.9227.0626.9227.0526.9679,200
Feb 22, 201927.1227.1527.0727.1427.0512,500
Feb 21, 201927.1527.2727.1427.2127.1239,400
Feb 20, 201927.2127.2127.0527.1627.0719,500
Feb 19, 201927.4327.4327.1827.2427.1519,700
Feb 15, 201927.4627.4927.3527.3527.269,500
Feb 14, 201927.7427.7627.6527.7227.637,900
Feb 13, 201927.6727.7227.5827.7227.6340,900
Feb 12, 201927.8227.8227.7027.7527.6621,100
Feb 11, 201928.0728.1028.0028.0727.9836,600
Feb 08, 201928.1328.2128.0128.0227.93108,300
Feb 07, 201927.7927.9827.7027.9227.8370,200
Feb 06, 201927.4727.5827.4527.5527.4687,100
Feb 05, 201927.4827.4827.3927.4127.3267,500
Feb 04, 201927.7827.7827.6327.6627.5715,000
Feb 01, 201927.7327.7727.6427.7227.6351,500
Jan 31, 201927.7827.7827.6827.6927.6025,300
Jan 30, 201927.9027.9327.6027.7327.648,600
Jan 29, 201927.9327.9927.8827.9827.8927,400
Jan 28, 201928.1328.1528.0528.0527.965,400
Jan 25, 201928.0028.0027.8927.9127.8220,100
Jan 24, 201928.2428.3528.1928.2528.1615,100
Jan 23, 201928.1428.3528.1428.2528.1610,300
Jan 22, 201928.2428.4528.2428.4128.3263,100
Jan 18, 201927.9628.0627.9327.9827.8945,900
Jan 17, 201928.4628.4628.1928.2528.1612,900
Jan 16, 201928.3728.3828.3028.3228.2321,000
Jan 15, 201928.5128.5328.4028.4628.37290,300
Jan 14, 201928.6228.6228.5228.5728.4887,900
Jan 11, 201928.4328.4728.3928.4028.3112,400
Jan 10, 201928.4328.4328.2228.2228.1364,500
Jan 09, 201928.3628.4328.2928.3628.2786,200
Jan 08, 201928.6028.7128.5728.6128.52121,200
Jan 07, 201928.9028.9628.7428.8528.7625,400
Jan 04, 201929.3929.4228.8328.8928.8041,400
Jan 03, 201929.6929.8929.6529.8529.7638,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...