MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFAD — ProShares MSCI EAFE Dividend Growers ETF
Cboe BZXProShares MSCI EAFE Dividend Growers ETF
$42.97
+0.22(+0.51%)
- O
- 42.95
- H
- 43.02
- L
- 42.95
- V
- 1.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.97
Period Return+6.73%
Period High$45.58
Period Low$39.53
Avg Daily Volume4.6K
Total Trading Days365
EFAD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.95 | $43.02 | $42.95 | $42.97 | +$0.22 | +0.51% | 1,665 | $42.98 | $42.95 $43.02 |
| Oct 1, 2026 | $43.13 | $43.13 | $42.66 | $42.75 | $-0.23 | -0.52% | 3,275 | $42.77 | $42.66 $43.13 |
| Sep 30, 2026 | $43.28 | $43.28 | $42.98 | $42.98 | $-0.23 | -0.53% | 2,365 | $43.25 | $42.98 $43.28 |
| Sep 29, 2026 | $43.10 | $43.20 | $43.00 | $43.20 | $-0.24 | -0.55% | 895 | $43.10 | $43.00 $43.20 |
| Sep 28, 2026 | $43.29 | $43.48 | $43.29 | $43.44 | $-0.18 | -0.40% | 1,521 | $43.40 | $43.29 $43.48 |
| Sep 25, 2026 | $43.42 | $43.63 | $43.42 | $43.62 | +$0.31 | +0.73% | 2,558 | $43.59 | $43.42 $43.63 |
| Sep 24, 2026 | $43.29 | $43.31 | $43.29 | $43.31 | $-0.05 | -0.13% | 788 | $43.29 | $43.29 $43.31 |
| Sep 23, 2026 | $43.63 | $43.63 | $43.33 | $43.36 | $-0.87 | -1.97% | 3,789 | $43.42 | $43.33 $43.63 |
| Sep 22, 2026 | $44.15 | $44.23 | $44.04 | $44.23 | +$0.16 | +0.36% | 696 | $44.09 | $44.04 $44.23 |
| Sep 21, 2026 | $44.06 | $44.07 | $44.06 | $44.07 | +$0.40 | +0.92% | 252 | $44.03 | $44.06 $44.07 |
| Sep 18, 2026 | $43.59 | $43.67 | $43.57 | $43.67 | $-0.38 | -0.86% | 3,450 | $43.62 | $43.57 $43.67 |
| Sep 17, 2026 | $44.05 | $44.05 | $44.05 | $44.05 | +$0.47 | +1.08% | 154 | $44.10 | $44.05 $44.05 |
| Sep 16, 2026 | $43.90 | $43.96 | $43.47 | $43.58 | $-0.17 | -0.38% | 11,885 | $43.65 | $43.47 $43.96 |
| Sep 15, 2026 | $43.65 | $43.75 | $43.65 | $43.74 | $-0.18 | -0.41% | 980 | $43.70 | $43.65 $43.75 |
| Sep 14, 2026 | $43.81 | $44.10 | $43.81 | $43.92 | +$0.16 | +0.37% | 6,203 | $43.97 | $43.81 $44.10 |
| Sep 11, 2026 | $43.83 | $43.83 | $43.76 | $43.76 | +$0.17 | +0.38% | 1,789 | $43.80 | $43.76 $43.83 |
| Sep 10, 2026 | $43.70 | $43.84 | $43.57 | $43.59 | $-0.35 | -0.81% | 1,200 | $43.73 | $43.57 $43.84 |
| Sep 9, 2026 | $44.18 | $44.18 | $43.95 | $43.95 | $-0.46 | -1.03% | 968 | $44.08 | $43.95 $44.18 |
| Sep 8, 2026 | $44.51 | $44.51 | $44.41 | $44.41 | $-0.35 | -0.77% | 839 | $44.49 | $44.41 $44.51 |
| Sep 4, 2026 | $44.74 | $44.79 | $44.71 | $44.76 | $-0.26 | -0.57% | 650 | $44.75 | $44.71 $44.79 |
| Sep 3, 2026 | $45.00 | $45.07 | $44.98 | $45.01 | +$0.56 | +1.26% | 2,899 | $45.01 | $44.98 $45.07 |
| Sep 2, 2026 | $44.41 | $44.45 | $44.39 | $44.45 | $-0.04 | -0.09% | 1,395 | $44.41 | $44.39 $44.45 |
| Sep 1, 2026 | $44.50 | $44.51 | $44.50 | $44.50 | $-0.47 | -1.05% | 1,403 | $44.52 | $44.50 $44.51 |
| Aug 31, 2026 | $44.97 | $44.97 | $44.90 | $44.97 | $-0.19 | -0.43% | 830 | $44.93 | $44.90 $44.97 |
| Aug 28, 2026 | $45.41 | $45.42 | $45.11 | $45.16 | $-0.08 | -0.18% | 2,196 | $45.37 | $45.11 $45.42 |
| Aug 27, 2026 | $45.13 | $45.28 | $45.13 | $45.24 | $-0.03 | -0.07% | 5,385 | $45.21 | $45.13 $45.28 |
| Aug 26, 2026 | $45.45 | $45.45 | $45.25 | $45.28 | $-0.31 | -0.68% | 994 | $45.34 | $45.25 $45.45 |
| Aug 25, 2026 | $45.51 | $45.58 | $45.50 | $45.58 | +$0.25 | +0.56% | 942 | $45.51 | $45.50 $45.58 |
| Aug 24, 2026 | $45.01 | $45.33 | $45.01 | $45.33 | +$0.19 | +0.42% | 1,598 | $45.29 | $45.01 $45.33 |
| Aug 21, 2026 | $45.14 | $45.14 | $45.12 | $45.14 | +$0.33 | +0.74% | 1,043 | $45.13 | $45.12 $45.14 |