EAFE Dividend Growth Proshares (NY: EFAD )

42.31 USD -0.50 (-1.16%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.60 42.60 42.31 42.31 3,882 -0.50(-1.16%)
Feb 25, 2021 43.40 43.43 42.67 42.81 13,224 -0.51(-1.17%)
Feb 24, 2021 43.08 43.40 42.99 43.32 8,006 +0.03(+0.06%)
Feb 23, 2021 43.14 43.48 42.99 43.29 12,223 +0.00(+0.00%)
Feb 22, 2021 43.47 43.60 43.29 43.29 30,477 -0.48(-1.09%)
Feb 19, 2021 43.91 43.97 43.70 43.77 10,700 -0.18(-0.41%)
Feb 18, 2021 43.77 43.95 43.70 43.95 17,413 -0.25(-0.57%)
Feb 17, 2021 44.19 44.33 44.04 44.20 5,992 -0.51(-1.13%)
Feb 16, 2021 44.80 44.83 44.64 44.71 4,012 +0.02(+0.06%)
Feb 12, 2021 44.25 44.68 44.25 44.68 14,000 +0.36(+0.80%)
Feb 11, 2021 44.20 44.32 44.12 44.32 18,128 +0.47(+1.07%)
Feb 10, 2021 43.97 43.99 43.85 43.85 1,561 -0.15(-0.34%)
Feb 09, 2021 43.80 44.10 43.80 44.00 12,727 +0.23(+0.53%)
Feb 08, 2021 43.85 43.93 43.75 43.77 6,140 +0.22(+0.50%)
Feb 05, 2021 43.52 43.62 43.48 43.55 6,800 +0.07(+0.17%)
Feb 04, 2021 43.37 43.53 43.31 43.47 4,812 -0.03(-0.06%)
Feb 03, 2021 43.53 43.53 43.39 43.50 4,258 -0.20(-0.46%)
Feb 02, 2021 43.50 43.70 43.50 43.70 7,267 +0.25(+0.57%)
Feb 01, 2021 43.41 43.49 43.23 43.45 10,491 +0.43(+0.99%)
Jan 29, 2021 43.39 43.39 42.83 43.02 4,000 -0.79(-1.80%)
Jan 28, 2021 43.71 44.02 43.71 43.81 6,221 +0.22(+0.51%)
Jan 27, 2021 43.67 43.94 43.59 43.59 8,169 -0.52(-1.18%)
Jan 26, 2021 44.11 44.22 44.02 44.11 6,275 +0.03(+0.07%)
Jan 25, 2021 43.83 44.08 43.63 44.08 14,676 +0.20(+0.46%)
Jan 22, 2021 43.77 43.94 43.77 43.88 4,900 -0.04(-0.09%)
Jan 21, 2021 43.84 43.96 43.68 43.92 18,066 +0.27(+0.62%)
Jan 20, 2021 43.42 43.66 43.42 43.65 23,968 +0.05(+0.11%)
Jan 19, 2021 43.64 43.91 43.49 43.60 3,165 +0.23(+0.53%)
Jan 15, 2021 43.38 43.53 43.25 43.37 25,200 -0.50(-1.13%)
Jan 14, 2021 43.81 43.92 43.81 43.87 19,927 +0.20(+0.45%)
Jan 13, 2021 43.70 43.81 43.61 43.67 13,461 +0.03(+0.06%)
Jan 12, 2021 43.52 43.65 43.50 43.65 4,274 -0.13(-0.30%)
Jan 11, 2021 43.75 43.88 43.71 43.78 4,681 -0.55(-1.23%)
Jan 08, 2021 44.29 44.32 44.01 44.32 7,200 +0.35(+0.79%)
Jan 07, 2021 43.92 44.07 43.85 43.97 10,097 -0.26(-0.58%)
Jan 06, 2021 44.20 44.31 44.10 44.23 5,975 +0.08(+0.18%)
Jan 05, 2021 43.91 44.31 43.91 44.15 2,814 +0.28(+0.63%)
Jan 04, 2021 44.02 44.32 43.75 43.87 4,823 +0.32(+0.74%)
Dec 31, 2020 43.55 43.55 43.55 6,924 -0.34(-0.78%)
Dec 30, 2020 44.03 44.16 43.89 43.89 6,924 +0.04(+0.08%)
Dec 29, 2020 44.04 44.04 43.82 43.85 3,069 +0.44(+1.02%)
Dec 28, 2020 43.46 43.49 43.33 43.41 3,818 +0.29(+0.66%)
Dec 24, 2020 43.14 43.16 43.09 43.13 3,000 -0.05(-0.12%)
Dec 23, 2020 43.23 43.23 43.11 43.18 6,949 +0.22(+0.50%)
Dec 22, 2020 42.96 42.98 42.90 42.96 10,673 -0.12(-0.28%)
Dec 21, 2020 42.55 43.20 42.54 43.09 5,183 -0.31(-0.72%)
Dec 18, 2020 43.59 43.59 43.40 43.40 16,000 -0.15(-0.35%)
Dec 17, 2020 43.62 43.71 43.47 43.55 2,361 +0.29(+0.68%)
Dec 16, 2020 43.16 43.33 43.02 43.26 7,336 +0.17(+0.39%)
Dec 15, 2020 42.94 43.09 42.88 43.09 3,143 +0.32(+0.75%)
Dec 14, 2020 43.05 43.07 42.77 42.77 12,792 +0.01(+0.03%)
Dec 11, 2020 42.76 42.84 42.68 42.76 4,700 -0.15(-0.36%)
Dec 10, 2020 42.64 42.93 42.64 42.91 1,957 +0.13(+0.30%)
Dec 09, 2020 43.00 43.00 42.62 42.78 2,943 +0.13(+0.31%)
Dec 08, 2020 42.43 42.75 42.43 42.65 3,748 +0.32(+0.75%)
Dec 07, 2020 42.36 42.50 42.33 42.33 3,302 -0.38(-0.89%)
Dec 04, 2020 42.74 42.79 42.71 42.71 2,300 +0.10(+0.24%)
Dec 03, 2020 42.74 42.80 42.61 42.61 3,537 -0.02(-0.04%)
Dec 02, 2020 42.40 42.64 42.40 42.63 6,633 -0.19(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.