EFZ - ProShares Short MSCI EAFE

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201927.1327.2827.1627.2827.286,167
Aug 21, 201927.0927.1527.0727.1427.1491,000
Aug 20, 201927.2627.3827.2627.3827.3817,100
Aug 19, 201927.1427.2727.1427.2727.2714,600
Aug 16, 201927.5927.6127.4227.4327.4346,300
Aug 15, 201927.7527.8027.7027.7727.77429,900
Aug 14, 201927.5727.8427.5727.8427.84207,500
Aug 13, 201927.3627.3627.0627.1127.11157,100
Aug 12, 201927.2727.4027.2427.3827.3863,500
Aug 09, 201927.1427.1827.0627.1227.128,700
Aug 08, 201927.0927.0926.8826.9626.96431,500
Aug 07, 201927.4827.4927.1827.1927.1913,200
Aug 06, 201927.2727.4727.2727.3427.3412,700
Aug 05, 201927.2427.6027.1827.4827.4836,900
Aug 02, 201926.7626.9226.7626.8126.81107,300
Aug 01, 201926.4726.6726.3526.5826.5836,600
Jul 31, 201926.3226.5626.2826.4626.469,900
Jul 30, 201926.3026.3926.3026.3426.345,800
Jul 29, 201926.0126.0426.0126.0326.031,000
Jul 26, 201926.0226.0726.0226.0626.0630,000
Jul 25, 201925.9126.1425.9126.1226.1213,300
Jul 24, 201925.9525.9525.8825.8825.8810,900
Jul 23, 201925.8925.9125.8325.8725.879,800
Jul 22, 201926.0126.0726.0126.0226.023,100
Jul 19, 201925.9826.0625.9826.0626.061,600
Jul 18, 201926.1426.1825.9825.9825.985,200
Jul 17, 201925.9826.0525.9526.0526.0559,400
Jul 16, 201925.9726.0225.9526.0126.011,500
Jul 15, 201925.8925.9325.8925.9025.907,600
Jul 12, 201925.9925.9925.9525.9525.953,000
Jul 11, 201925.9126.0025.9125.9625.961,300
Jul 10, 201925.9225.9825.8925.9725.973,400
Jul 09, 201926.0926.0926.0326.0326.032,900
Jul 08, 201925.9325.9325.8825.9225.9252,800
Jul 05, 201925.7725.8425.7725.7825.78202,400
Jul 03, 201925.6125.6125.5525.5525.555,500
Jul 02, 201925.7925.7925.7325.7325.731,800
Jul 01, 201925.6725.8725.6725.8025.8020,900
Jun 28, 201925.9525.9825.9325.9625.967,400
Jun 27, 201926.0926.0926.0426.0726.074,800
Jun 26, 201926.0926.1326.0926.1326.133,100
Jun 25, 201926.0026.1626.0026.1626.162,600
Jun 25, 20190.093 Dividend
Jun 24, 201926.1226.1226.0626.1226.034,000
Jun 21, 201926.1826.1826.0826.1426.05211,900
Jun 20, 201925.9826.0825.9726.0225.9336,300
Jun 19, 201926.3426.3726.2526.2526.1633,300
Jun 18, 201926.6026.6026.4226.4226.3349,800
Jun 17, 201926.8026.8026.7526.7826.681,300
Jun 14, 201926.7826.8226.7826.8126.7120,800
Jun 13, 201926.5726.6426.5026.6126.521,500
Jun 12, 201926.5326.6326.4926.6326.541,300
Jun 11, 201926.3426.4326.2926.3926.30171,500
Jun 10, 201926.5726.5726.4826.5326.4462,200
Jun 07, 201926.6226.6226.5726.6026.5112,900
Jun 06, 201926.9527.0026.8926.9426.84140,000
Jun 05, 201926.9327.0726.9327.0726.974,700
Jun 04, 201927.2027.2027.0427.0426.9443,400
Jun 03, 201927.4527.5027.3427.3427.2428,300
May 31, 201927.6727.6727.5027.5227.4292,100
May 30, 201927.3327.3627.2927.3127.2151,700
May 29, 201927.4127.4827.3827.3827.28446,100
May 28, 201926.9727.1826.9227.1727.077,600
May 24, 201926.9827.0226.9226.9326.8398,400
May 23, 201927.2627.3027.2127.2327.1341,800
May 22, 201926.9926.9926.9126.9526.856,600
May 21, 201926.8726.9526.8226.8326.7366,300
May 20, 201927.0427.1026.9527.0326.934,600
May 17, 201926.9226.9226.7726.8926.794,900
May 16, 201926.8226.8426.6626.7326.639,000
May 15, 201927.2227.2226.9126.9226.82112,200
May 14, 201927.0927.1826.9727.0426.9450,400
May 13, 201927.2027.3327.1627.3227.22121,800
May 10, 201926.9527.0026.6826.6826.5922,400
May 09, 201927.0827.1026.8926.9126.818,800
May 08, 201926.8026.8326.6826.7726.678,000
May 07, 201926.5726.8626.5326.7926.6918,400
May 06, 201926.5726.5726.3026.3026.2168,000
May 03, 201926.1926.1926.0226.0225.932,400
May 02, 201926.2626.3526.2326.3026.213,800
May 01, 201926.0926.2426.0226.2426.158,700
Apr 30, 201926.1426.1426.0626.0926.005,900
Apr 29, 201926.1826.2126.1026.1226.035,500
Apr 26, 201926.2226.3026.2126.2126.125,200
Apr 25, 201926.4026.4026.3226.3226.237,000
Apr 24, 201926.2426.3326.2426.2926.2016,900
Apr 23, 201926.2426.2426.1026.1026.0111,500
Apr 22, 201926.1626.1626.1326.1426.052,100
Apr 18, 201926.1326.1426.0526.1226.035,400
Apr 17, 201926.0526.1226.0526.0725.9819,000
Apr 16, 201926.0926.1426.0726.1426.058,200
Apr 15, 201926.1526.2226.1526.1726.083,500
Apr 12, 201926.2126.2226.1826.1826.093,500
Apr 11, 201926.3526.4026.3126.3626.276,000
Apr 10, 201926.3926.3926.3126.3326.243,900
Apr 09, 201926.3226.4126.3226.3926.3017,600
Apr 08, 201926.2726.3026.2326.2326.147,700
Apr 05, 201926.3226.3226.2526.2526.1683,200
Apr 04, 201926.3026.3426.3026.3126.224,100
Apr 03, 201926.2926.2926.2026.2426.157,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...