ProShares MSCI EAFE Dividend Growers ETF (EFAD) Historical Stock Data
37.29 ↑0.11 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFAD is down -0.04% a day on average. There have been 15 days where ProShares MSCI EAFE Dividend Growers ETF closed green and 15 days where EFAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 37.19 | 37.29 | ↑$0.10 (0.28%) | 37.19 | 37.32 | 5.22K |
| 2024-12-24 | 37.15 | 37.18 | ↑$0.03 (0.08%) | 37.15 | 37.18 | 2.48K |
| 2024-12-23 | 36.95 | 37.12 | ↑$0.17 (0.45%) | 36.85 | 37.12 | 3.51K |
| 2024-12-20 | 37.07 | 37.30 | ↑$0.23 (0.61%) | 37.05 | 37.51 | 2.35K |
| 2024-12-19 | 37.30 | 37.22 | ↓$0.08 (-0.23%) | 37.22 | 37.30 | 1.94K |
| 2024-12-18 | 38.12 | 37.41 | ↓$0.71 (-1.87%) | 37.34 | 38.17 | 3.93K |
| 2024-12-17 | 38.14 | 38.18 | ↑$0.04 (0.10%) | 38.14 | 38.25 | 2.43K |
| 2024-12-16 | 38.35 | 38.26 | ↓$0.09 (-0.23%) | 38.25 | 38.35 | 1.81K |
| 2024-12-13 | 38.54 | 38.41 | ↓$0.13 (-0.35%) | 38.35 | 38.54 | 3.68K |
| 2024-12-12 | 38.66 | 38.55 | ↓$0.11 (-0.28%) | 38.55 | 38.74 | 4.05K |
| 2024-12-11 | 38.95 | 38.93 | ↓$0.02 (-0.04%) | 38.83 | 39.00 | 6.52K |
| 2024-12-10 | 38.81 | 38.75 | ↓$0.05 (-0.13%) | 38.75 | 38.87 | 4.22K |
| 2024-12-09 | 39.31 | 39.05 | ↓$0.26 (-0.66%) | 39.02 | 39.31 | 2.81K |
| 2024-12-06 | 39.18 | 39.13 | ↓$0.05 (-0.13%) | 39.12 | 39.21 | 3.45K |
| 2024-12-05 | 39.26 | 39.26 | ↑$0.00 (0.00%) | 39.20 | 39.29 | 3.77K |
| 2024-12-04 | 39.20 | 39.19 | ↓$0.01 (-0.03%) | 39.17 | 39.27 | 1.61K |
| 2024-12-03 | 39.22 | 39.21 | ↓$0.01 (-0.03%) | 39.17 | 39.30 | 2.50K |
| 2024-12-02 | 39.03 | 39.10 | ↑$0.07 (0.17%) | 39.02 | 39.10 | 3.46K |
| 2024-11-29 | 38.78 | 39.13 | ↑$0.34 (0.89%) | 38.78 | 39.13 | 3.15K |
| 2024-11-27 | 38.84 | 38.74 | ↓$0.10 (-0.26%) | 38.74 | 38.84 | 3.03K |
| 2024-11-26 | 38.60 | 38.48 | ↓$0.12 (-0.32%) | 38.44 | 38.60 | 2.38K |
| 2024-11-25 | 38.56 | 38.57 | ↑$0.01 (0.03%) | 38.45 | 38.62 | 3.16K |
| 2024-11-22 | 38.28 | 38.32 | ↑$0.04 (0.10%) | 38.22 | 38.38 | 1.63K |
| 2024-11-21 | 38.01 | 38.06 | ↑$0.05 (0.13%) | 37.99 | 38.09 | 5.57K |
| 2024-11-20 | 37.95 | 38.07 | ↑$0.12 (0.30%) | 37.88 | 38.07 | 3.06K |
| 2024-11-19 | 37.93 | 38.12 | ↑$0.19 (0.50%) | 37.92 | 38.13 | 1.38K |
| 2024-11-18 | 38.02 | 38.09 | ↑$0.08 (0.21%) | 38.02 | 38.10 | 3.87K |
| 2024-11-15 | 38.03 | 37.85 | ↓$0.18 (-0.47%) | 37.83 | 38.03 | 6.66K |
| 2024-11-14 | 38.27 | 38.15 | ↓$0.12 (-0.31%) | 38.15 | 38.27 | 0.99K |
| 2024-11-13 | 38.16 | 38.25 | ↑$0.09 (0.23%) | 38.16 | 38.30 | 1.69K |
Create an account or log in to view more rows.
$EFAD holding and buying these dips is so easy.
$EFAD hi hi
$EFAD see you on the moon
$EFAD we finna be at the top yo
$EFAD wow
$EFAD i need more
$EFAD News?
$EFAD Of course
$EFAD This is just getting warmed up.
$EFAD money comes and goes but your story stays with you the rest of your life. Apes for life ??