EAFE Dividend Growth Proshares (NY: EFAD )

45.60 USD -0.16 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 45.81 45.94 45.58 45.60 2,617 -0.16(-0.35%)
May 07, 2021 45.49 45.80 45.41 45.76 12,444 +0.46(+1.01%)
May 06, 2021 45.06 45.30 45.01 45.30 3,365 +0.15(+0.33%)
May 05, 2021 45.16 45.20 45.07 45.15 8,402 +0.56(+1.25%)
May 04, 2021 44.66 44.69 44.51 44.59 3,840 -0.57(-1.27%)
May 03, 2021 45.04 45.22 45.04 45.17 4,206 +0.46(+1.04%)
Apr 30, 2021 44.99 45.08 44.60 44.70 5,300 -0.43(-0.95%)
Apr 29, 2021 45.18 45.18 44.96 45.13 2,423 -0.02(-0.05%)
Apr 28, 2021 45.02 45.25 45.02 45.15 11,164 -0.12(-0.26%)
Apr 27, 2021 45.17 45.28 45.12 45.27 8,535 -0.17(-0.37%)
Apr 26, 2021 45.53 45.57 45.37 45.44 22,730 -0.19(-0.41%)
Apr 23, 2021 45.40 45.71 45.37 45.62 6,200 +0.32(+0.70%)
Apr 22, 2021 45.51 45.51 45.23 45.31 6,290 -0.06(-0.13%)
Apr 21, 2021 44.92 45.40 44.92 45.37 9,272 +0.32(+0.71%)
Apr 20, 2021 45.12 45.17 44.94 45.05 4,825 -0.45(-0.98%)
Apr 19, 2021 45.61 45.61 45.37 45.50 14,845 +0.08(+0.18%)
Apr 16, 2021 45.25 45.42 45.25 45.42 1,700 +0.25(+0.56%)
Apr 15, 2021 45.14 45.25 45.10 45.16 3,508 +0.18(+0.41%)
Apr 14, 2021 45.03 45.11 44.95 44.98 5,622 +0.02(+0.05%)
Apr 13, 2021 44.81 44.96 44.78 44.96 12,214 +0.24(+0.53%)
Apr 12, 2021 44.80 44.80 44.67 44.72 4,893 -0.20(-0.43%)
Apr 09, 2021 44.73 44.95 44.73 44.92 2,100 +0.22(+0.48%)
Apr 08, 2021 44.61 44.73 44.61 44.70 13,675 +0.52(+1.19%)
Apr 07, 2021 44.24 44.25 44.12 44.18 3,305 +0.12(+0.26%)
Apr 06, 2021 44.03 44.31 44.01 44.06 6,009 -0.38(-0.86%)
Apr 05, 2021 44.16 44.51 44.10 44.44 5,321 +0.33(+0.75%)
Apr 01, 2021 43.58 44.11 43.58 44.11 8,200 +0.62(+1.42%)
Mar 31, 2021 43.56 43.64 43.38 43.49 7,143 -0.23(-0.52%)
Mar 30, 2021 43.65 44.03 43.65 43.72 9,055 -0.27(-0.61%)
Mar 29, 2021 43.83 44.03 43.83 43.99 3,348 +0.08(+0.18%)
Mar 26, 2021 43.57 43.91 43.57 43.91 8,000 +0.39(+0.90%)
Mar 25, 2021 43.21 43.53 43.21 43.51 2,850 +0.32(+0.74%)
Mar 24, 2021 43.18 43.38 43.16 43.19 3,417 -0.18(-0.42%)
Mar 23, 2021 43.60 43.63 43.30 43.38 6,698 -0.25(-0.58%)
Mar 22, 2021 43.47 43.81 43.47 43.63 4,459 +0.12(+0.27%)
Mar 19, 2021 43.41 43.51 43.26 43.51 3,100 +0.20(+0.46%)
Mar 18, 2021 43.36 43.61 43.31 43.31 4,017 -0.23(-0.52%)
Mar 17, 2021 43.42 43.58 43.25 43.54 24,875 -0.03(-0.06%)
Mar 16, 2021 43.54 43.60 43.49 43.57 3,825 +0.25(+0.57%)
Mar 15, 2021 43.21 43.32 43.17 43.32 1,416 +0.07(+0.15%)
Mar 12, 2021 42.94 43.25 42.94 43.25 4,600 -0.05(-0.12%)
Mar 11, 2021 43.26 43.39 42.75 43.31 7,425 +0.27(+0.62%)
Mar 10, 2021 43.00 43.04 42.88 43.04 7,224 +0.27(+0.62%)
Mar 09, 2021 42.79 42.86 42.59 42.77 9,821 +0.66(+1.56%)
Mar 08, 2021 42.09 42.33 42.09 42.12 8,480 -0.08(-0.20%)
Mar 05, 2021 42.20 42.20 41.70 42.20 6,500 +0.14(+0.34%)
Mar 04, 2021 42.34 42.66 42.05 42.06 13,202 -0.35(-0.83%)
Mar 03, 2021 42.76 42.76 42.38 42.41 7,706 -0.47(-1.09%)
Mar 02, 2021 42.92 42.99 42.75 42.88 8,031 +0.07(+0.16%)
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.