NYSEArca - Delayed Quote
USD
ProShares Short MSCI EAFE (EFZ)
23.13
-0.10
(-0.43%)
At close: November 2 at 3:51:52 PM EST
Trade EFZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
23.16
23.24
23.00
23.13
23.13
96,800
Oct 30, 2026
23.29
23.32
23.23
23.23
23.23
45,300
Oct 29, 2026
23.02
23.02
22.98
23.00
23.00
1,900
Oct 28, 2026
23.24
23.24
23.16
23.16
23.16
38,900
Oct 27, 2026
23.23
23.23
23.14
23.16
23.16
10,600
Oct 26, 2026
23.28
23.28
23.28
23.28
23.28
400
Oct 23, 2026
23.38
23.38
23.36
23.36
23.36
500
Oct 22, 2026
23.16
23.29
23.16
23.24
23.24
13,200
Oct 21, 2026
22.98
23.06
22.98
23.00
23.00
700
Oct 20, 2026
23.28
23.28
23.06
23.08
23.08
900
Oct 19, 2026
23.18
23.28
23.18
23.26
23.26
900
Oct 16, 2026
22.89
23.12
22.89
23.11
23.11
2,200
Oct 15, 2026
23.23
23.23
23.07
23.08
23.08
900
Oct 14, 2026
23.30
23.33
23.28
23.29
23.29
2,100
Oct 13, 2026
23.19
23.19
23.07
23.11
23.11
7,900
Oct 12, 2026
23.15
23.21
23.15
23.21
23.21
43,800
Oct 9, 2026
23.12
23.13
23.11
23.13
23.13
600
Oct 8, 2026
23.44
23.46
23.28
23.29
23.29
69,700
Oct 7, 2026
23.26
23.30
23.15
23.18
23.18
9,400
Oct 6, 2026
22.89
22.92
22.89
22.92
22.92
300
Oct 5, 2026
23.15
23.15
22.91
22.95
22.95
2,900
Oct 2, 2026
22.99
23.01
22.99
22.99
22.99
700
Oct 1, 2026
23.29
23.30
23.22
23.22
23.22
3,500
Sep 30, 2026
22.88
22.96
22.86
22.96
22.96
37,900
Sep 29, 2026
23.08
23.08
22.83
22.83
22.83
4,400
Sep 28, 2026
22.75
22.75
22.68
22.72
22.72
1,000
Sep 25, 2026
22.58
22.60
22.57
22.58
22.58
900
Sep 24, 2026
22.88
22.94
22.79
22.82
22.82
4,800
Sep 23, 2026
0.233
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
22.68
22.92
22.66
22.78
22.78
8,900
Sep 22, 2026
22.66
22.66
22.56
22.59
22.36
12,300
Sep 21, 2026
22.67
22.72
22.67
22.70
22.47
5,800
Sep 18, 2026
23.01
23.03
22.94
22.94
22.70
1,200
Sep 17, 2026
22.71
22.74
22.71
22.72
22.49
2,000
Sep 16, 2026
22.83
22.97
22.75
22.95
22.71
5,400
Sep 15, 2026
22.87
22.93
22.83
22.85
22.61
3,300
Sep 14, 2026
22.80
22.80
22.75
22.75
22.52
4,100
Sep 11, 2026
22.57
22.59
22.57
22.57
22.34
900
Sep 10, 2026
22.73
22.87
22.73
22.79
22.55
1,700
Sep 9, 2026
22.48
22.62
22.48
22.60
22.37
6,100
Sep 8, 2026
22.35
22.35
22.34
22.34
22.11
500
Sep 4, 2026
22.29
22.29
22.21
22.22
21.99
5,000
Sep 3, 2026
22.20
22.23
22.20
22.23
22.00
800
Sep 2, 2026
22.55
22.55
22.47
22.47
22.24
8,700
Sep 1, 2026
22.47
22.65
22.47
22.61
22.38
4,100
Aug 31, 2026
22.44
22.44
22.39
22.41
22.18
3,900
Aug 28, 2026
22.16
22.36
22.16
22.34
22.11
1,400
Aug 27, 2026
22.32
22.32
22.29
22.29
22.06
6,300
Aug 26, 2026
22.15
22.25
22.15
22.25
22.02
2,600
Aug 25, 2026
22.19
22.19
22.12
22.12
21.89
1,800
Aug 24, 2026
22.26
22.26
22.26
22.26
22.03
400
Aug 21, 2026
22.24
22.24
22.19
22.23
22.00
2,900
Aug 20, 2026
22.40
22.43
22.33
22.39
22.16
5,300
Aug 19, 2026
22.26
22.29
22.26
22.28
22.05
2,900
Aug 18, 2026
22.37
22.39
22.37
22.37
22.14
2,700
Aug 17, 2026
22.18
22.18
22.12
22.12
21.89
1,800
Aug 14, 2026
22.13
22.13
22.10
22.10
21.87
6,700
Aug 13, 2026
22.11
22.12
22.00
22.02
21.79
4,800
Aug 12, 2026
22.06
22.14
22.04
22.05
21.82
2,700
Aug 11, 2026
22.12
22.12
22.11
22.11
21.88
3,000
Aug 10, 2026
22.12
22.12
22.12
22.12
21.89
200
Aug 7, 2026
22.09
22.15
21.94
22.05
21.82
12,300
Aug 6, 2026
22.17
22.36
22.08
22.31
22.08
10,700
Aug 5, 2026
22.40
22.40
22.20
22.22
21.99
5,600
Aug 4, 2026
22.29
22.38
22.29
22.36
22.13
2,200
Aug 3, 2026
22.59
22.60
22.59
22.60
22.37
400
Jul 31, 2026
22.69
22.69
22.56
22.64
22.41
2,000
Jul 30, 2026
22.71
22.73
22.44
22.69
22.46
2,200
Jul 29, 2026
23.05
23.25
22.81
23.11
22.87
12,100
Jul 28, 2026
23.25
23.25
23.06
23.11
22.87
28,800
Jul 27, 2026
22.94
23.20
22.94
23.15
22.91
800
Jul 24, 2026
23.05
23.31
22.93
23.18
22.94
9,400
Jul 23, 2026
23.25
23.34
23.25
23.34
23.10
1,600
Jul 22, 2026
22.97
23.05
22.91
23.05
22.81
1,400
Jul 21, 2026
23.07
23.08
23.07
23.07
22.83
2,600
Jul 20, 2026
23.23
23.38
23.23
23.37
23.13
6,000
Jul 17, 2026
23.14
23.15
22.99
23.13
22.89
54,700
Jul 16, 2026
23.03
23.09
23.01
23.04
22.80
53,800
Jul 15, 2026
22.98
22.98
22.82
22.82
22.58
12,100
Jul 14, 2026
22.87
22.92
22.84
22.92
22.68
500
Jul 13, 2026
23.00
23.28
23.00
23.12
22.88
5,900
Jul 10, 2026
22.98
22.98
22.88
22.98
22.74
1,700
Jul 9, 2026
23.06
23.17
23.00
23.05
22.81
2,600
Jul 8, 2026
23.27
23.27
23.13
23.13
22.89
1,800
Jul 7, 2026
22.78
23.00
22.72
22.92
22.68
4,900
Jul 6, 2026
22.69
22.82
22.60
22.62
22.39
7,800
Jul 2, 2026
22.87
23.00
22.77
22.92
22.68
12,200
Jul 1, 2026
23.13
23.22
23.11
23.22
22.98
11,600
Jun 30, 2026
23.12
23.12
22.95
22.98
22.74
11,000
Jun 29, 2026
23.31
23.31
23.09
23.11
22.87
900
Jun 26, 2026
23.22
23.28
23.20
23.20
22.96
7,000
Jun 25, 2026
23.08
23.17
23.02
23.16
22.92
15,200
Jun 24, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
23.41
23.41
23.30
23.34
23.10
2,500
Jun 23, 2026
23.53
23.56
23.42
23.52
23.02
11,200
Jun 22, 2026
23.07
23.11
23.03
23.07
22.58
2,800
Jun 18, 2026
23.13
23.13
23.04
23.04
22.55
11,300
Jun 17, 2026
22.88
23.28
22.87
23.26
22.76
10,300
Jun 16, 2026
23.01
23.05
22.98
23.05
22.56
17,500
Jun 15, 2026
23.03
23.22
23.02
23.19
22.70
28,000
Jun 12, 2026
23.44
23.44
23.32
23.35
22.85
25,200
Jun 11, 2026
23.87
23.92
23.26
23.42
22.92
76,400
Jun 10, 2026
24.16
24.16
23.87
24.12
23.61
5,400
Jun 9, 2026
23.53
24.14
23.45
23.74
23.23
10,300
Jun 8, 2026
23.84
23.84
23.60
23.77
23.26
4,000
Jun 5, 2026
23.79
24.00
23.79
23.96
23.45
1,000
Jun 4, 2026
23.40
23.43
23.35
23.35
22.85
2,000
Jun 3, 2026
23.40
23.52
23.40
23.52
23.02
3,600
Jun 2, 2026
23.41
23.81
23.31
23.31
22.81
52,900
Jun 1, 2026
23.67
23.67
23.22
23.38
22.88
6,500
May 29, 2026
23.35
23.37
23.19
23.36
22.86
7,100
May 28, 2026
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
23.34
23.34
23.27
23.34
22.84
8,700
May 27, 2026
23.28
23.38
23.28
23.38
22.88
2,750
May 26, 2026
23.18
23.34
23.18
23.28
22.78
15,350
May 22, 2026
23.48
23.62
23.32
23.52
23.02
4,800
May 21, 2026
23.72
23.72
23.42
23.48
22.98
13,250
May 20, 2026
23.98
24.00
23.56
23.60
23.10
24,450
May 19, 2026
24.04
24.36
23.88
24.00
23.49
49,350
May 18, 2026
23.88
24.00
23.78
23.82
23.31
64,900
May 15, 2026
24.10
24.10
23.98
24.06
23.55
158,100
May 14, 2026
23.52
23.66
23.52
23.64
23.14
16,800
May 13, 2026
23.70
23.72
23.54
23.54
23.04
7,250
May 12, 2026
23.78
23.82
23.66
23.68
23.17
10,850
May 11, 2026
23.52
23.72
23.52
23.52
23.02
31,100
May 8, 2026
23.54
23.54
23.50
23.52
23.02
5,900
May 7, 2026
23.30
23.76
23.30
23.74
23.23
7,550
May 6, 2026
23.34
23.40
23.26
23.28
22.78
8,700
May 5, 2026
24.06
24.14
23.90
23.98
23.47
6,850
May 4, 2026
24.12
24.34
24.06
24.30
23.78
19,950
May 1, 2026
23.90
23.94
23.78
23.94
23.43
25,650
Apr 30, 2026
24.14
24.14
23.84
23.90
23.39
57,450
Apr 29, 2026
24.42
24.50
24.42
24.48
23.96
144,800
Apr 28, 2026
24.18
24.26
24.18
24.20
23.68
5,100
Apr 27, 2026
23.96
24.12
23.96
24.10
23.59
8,000
Apr 24, 2026
24.10
24.20
24.00
24.00
23.49
6,400
Apr 23, 2026
23.98
24.32
23.94
24.14
23.62
184,800
Apr 22, 2026
23.86
24.00
23.86
23.94
23.43
17,050
Apr 21, 2026
23.64
24.06
23.64
24.04
23.53
100,750
Apr 20, 2026
23.50
23.64
23.48
23.48
22.98
123,500
Apr 17, 2026
23.36
23.42
23.24
23.40
22.90
231,550
Apr 16, 2026
23.60
23.78
23.60
23.72
23.21
11,300
Apr 15, 2026
23.60
23.70
23.52
23.64
23.14
107,150
Apr 14, 2026
23.66
23.66
23.50
23.56
23.06
13,450
Apr 13, 2026
24.12
24.12
23.74
23.74
23.23
169,200
Apr 10, 2026
23.78
24.06
23.64
23.92
23.41
17,300
Apr 9, 2026
24.16
24.16
23.70
23.94
23.43
66,250
Apr 8, 2026
23.76
24.04
23.74
23.84
23.33
133,850
Apr 7, 2026
25.04
25.22
24.80
24.82
24.29
20,750
Apr 6, 2026
24.86
24.90
24.74
24.78
24.25
50,900
Apr 2, 2026
25.32
25.32
24.90
24.92
24.39
35,050
Apr 1, 2026
24.70
24.88
24.26
24.80
24.27
82,400
Mar 31, 2026
25.56
25.72
25.00
25.14
24.60
251,350
Mar 30, 2026
25.78
26.10
25.72
25.98
25.43
56,050
Mar 27, 2026
25.88
26.22
25.70
26.06
25.50
47,150
Mar 26, 2026
25.56
25.82
25.40
25.76
25.21
28,450
Mar 25, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
25.20
25.40
25.12
25.26
24.72
46,400
Mar 24, 2026
25.90
25.92
25.58
25.76
25.15
95,950
Mar 23, 2026
25.66
25.70
25.20
25.56
24.96
73,450
Mar 20, 2026
25.56
26.32
25.54
26.20
25.58
254,400
Mar 19, 2026
25.80
25.84
25.28
25.40
24.80
74,300
Mar 18, 2026
25.08
25.40
25.04
25.36
24.76
142,900
Mar 17, 2026
24.78
24.98
24.56
24.88
24.29
124,950
Mar 16, 2026
25.28
25.34
24.86
25.06
24.47
89,150
Mar 13, 2026
25.08
25.72
24.90
25.46
24.86
10,350
Mar 12, 2026
24.96
25.22
24.96
25.10
24.51
14,800
Mar 11, 2026
24.94
24.94
24.68
24.76
24.18
78,450
Mar 10, 2026
24.54
24.84
24.28
24.70
24.12
79,700
Mar 9, 2026
25.84
25.84
24.72
24.76
24.18
327,350
Mar 6, 2026
25.20
25.20
24.84
24.90
24.31
43,800
Mar 5, 2026
24.56
24.86
24.46
24.72
24.14
56,100
Mar 4, 2026
24.34
24.34
24.14
24.14
23.57
5,200
Mar 3, 2026
24.82
24.96
24.42
24.58
24.00
8,550
Mar 2, 2026
23.74
23.84
23.60
23.70
23.14
5,000
Feb 27, 2026
23.20
23.26
23.20
23.20
22.65
550
Feb 26, 2026
23.16
23.28
23.16
23.18
22.63
900
Feb 25, 2026
23.20
23.30
23.06
23.06
22.52
56,800
Feb 24, 2026
23.48
23.48
23.18
23.40
22.85
21,800
Feb 23, 2026
23.32
23.48
23.26
23.46
22.91
6,850
Feb 20, 2026
23.44
23.44
23.32
23.36
22.81
1,300
Feb 19, 2026
23.62
23.66
23.56
23.56
23.00
37,050
Feb 18, 2026
23.38
23.48
23.20
23.46
22.91
33,550
Feb 17, 2026
23.70
23.70
23.56
23.56
23.00
5,650
Feb 13, 2026
23.50
23.54
23.48
23.50
22.94
700
Feb 12, 2026
23.22
23.58
23.22
23.56
23.00
11,950
Feb 11, 2026
23.34
23.34
23.22
23.22
22.67
1,100
Feb 10, 2026
23.38
23.44
23.36
23.44
22.89
550
Feb 9, 2026
23.72
23.88
23.48
23.52
22.96
2,800
Feb 6, 2026
23.94
23.94
23.80
23.92
23.36
20,650
Feb 5, 2026
24.40
24.40
24.26
24.34
23.77
34,850
Feb 4, 2026
23.86
24.22
23.86
24.22
23.65
3,350
Feb 3, 2026
24.12
24.32
24.12
24.12
23.55
23,950
Feb 2, 2026
24.26
24.36
24.08
24.14
23.57
2,400
Jan 30, 2026
24.34
24.38
24.16
24.28
23.71
51,200
Jan 29, 2026
24.28
24.28
24.02
24.04
23.47
750
Jan 28, 2026
24.04
24.22
24.04
24.20
23.63
13,000
Jan 27, 2026
23.96
24.00
23.80
23.86
23.30
15,950
Jan 26, 2026
24.28
24.32
24.22
24.32
23.75
13,500
Jan 23, 2026
24.58
24.70
24.48
24.50
23.92
73,800
Jan 22, 2026
24.54
24.64
24.54
24.58
24.00
2,650
Jan 21, 2026
24.90
24.90
24.60
24.62
24.04
60,200
Jan 20, 2026
25.02
25.12
24.82
25.04
24.45
31,250
Jan 16, 2026
24.58
24.58
24.46
24.54
23.96
23,650
Jan 15, 2026
24.56
24.62
24.50
24.56
23.98
37,000
Jan 14, 2026
24.60
24.64
24.56
24.58
24.00
900
Jan 13, 2026
24.56
24.70
24.50
24.60
24.02
9,650
Jan 12, 2026
24.46
24.56
24.44
24.52
23.94
1,500
Jan 9, 2026
24.78
24.78
24.58
24.58
24.00
800
Jan 8, 2026
24.96
24.96
24.80
24.80
24.21
400
Jan 7, 2026
24.90
24.90
24.78
24.90
24.31
1,250
Jan 6, 2026
24.78
24.84
24.78
24.80
24.21
900
Jan 5, 2026
25.04
25.04
24.70
24.76
24.18
71,050
Jan 2, 2026
25.22
25.22
25.08
25.18
24.59
33,700
Dec 31, 2025
25.38
25.40
25.28
25.34
24.74
2,500
Dec 30, 2025
25.24
25.48
25.16
25.26
24.66
10,650
Dec 29, 2025
25.26
25.42
25.20
25.42
24.82
350
Dec 26, 2025
25.20
25.28
25.20
25.24
24.64
7,850
Dec 24, 2025
0.298
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
25.24
25.32
25.24
25.28
24.68
1,150
Dec 23, 2025
25.56
25.58
25.56
25.58
24.68
1,000
Dec 22, 2025
25.80
25.82
25.70
25.74
24.84
2,850
Dec 19, 2025
25.74
25.80
25.68
25.80
24.90
400
Dec 18, 2025
25.96
25.96
25.84
25.94
25.03
28,500
Dec 17, 2025
25.94
26.12
25.94
26.12
25.21
27,500
Dec 16, 2025
25.82
25.98
25.82
25.84
24.94
3,200
Dec 15, 2025
25.76
25.84
25.60
25.68
24.78
850
Dec 12, 2025
25.76
25.98
25.76
25.94
25.03
2,200
Dec 11, 2025
25.76
25.78
25.76
25.78
24.88
1,800
Dec 10, 2025
25.80
25.80
25.76
25.80
24.90
650
Dec 9, 2025
26.12
26.22
26.10
26.22
25.30
750
Dec 8, 2025
26.12
26.24
26.12
26.20
25.28
3,600
Dec 5, 2025
26.10
26.10
25.98
25.98
25.07
2,750
Dec 4, 2025
25.96
26.10
25.96
26.10
25.19
3,650
Dec 3, 2025
26.18
26.26
26.08
26.08
25.17
1,000
Dec 2, 2025
26.34
26.34
26.22
26.22
25.30
4,850
Dec 1, 2025
26.32
26.56
26.14
26.50
25.57
15,000
Nov 28, 2025
26.32
26.32
26.16
26.16
25.24
500
Nov 26, 2025
26.46
26.48
26.22
26.32
25.40
26,550
Nov 25, 2025
26.78
26.94
26.42
26.70
25.77
3,000
Nov 24, 2025
26.98
27.02
26.74
26.90
25.96
650
Nov 21, 2025
27.12
27.28
26.86
26.98
26.04
4,400
Nov 20, 2025
24.48
27.28
24.48
27.18
26.23
43,100
Nov 19, 2025
26.88
27.04
26.82
27.00
26.06
3,750
Nov 18, 2025
26.90
27.14
26.78
26.96
26.02
24,950
Nov 17, 2025
26.30
26.68
26.30
26.62
25.69
3,500
Nov 14, 2025
26.18
26.24
26.14
26.24
25.32
800
Nov 13, 2025
25.86
26.26
25.86
26.12
25.21
1,950
Nov 12, 2025
25.90
25.90
25.76
25.76
24.86
250
Nov 11, 2025
26.00
26.00
25.92
25.94
25.03
500
Nov 10, 2025
26.42
26.42
26.04
26.08
25.17
3,250
Nov 7, 2025
26.66
26.70
26.34
26.66
25.73
2,350
Nov 6, 2025
26.40
26.56
26.38
26.46
25.53
1,600
Nov 5, 2025
26.56
26.58
26.42
26.54
25.61
1,100
Nov 4, 2025
26.64
26.66
26.48
26.66
25.73
17,150
Nov 3, 2025
26.34
26.46
26.18
26.38
25.46
4,000
