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%
EFU — ProShares Trust UltraShort MSCI EAFE
NYSE ArcaProShares Trust UltraShort MSCI EAFE
$7.29
-0.14(-1.89%)
- O
- 7.30
- H
- 7.30
- L
- 7.24
- V
- 4.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.29
Period Return-44.39%
Period High$13.35
Period Low$6.67
Avg Daily Volume6.9K
Total Trading Days365
EFU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.30 | $7.30 | $7.24 | $7.29 | $-0.14 | -1.89% | 4,829 | $7.32 | $7.24 $7.30 |
| Oct 1, 2026 | $7.35 | $7.47 | $7.34 | $7.43 | +$0.16 | +2.20% | 15,040 | $7.42 | $7.34 $7.47 |
| Sep 30, 2026 | $7.15 | $7.29 | $7.15 | $7.27 | +$0.09 | +1.25% | 8,889 | $7.23 | $7.15 $7.29 |
| Sep 29, 2026 | $7.20 | $7.20 | $7.18 | $7.18 | +$0.08 | +1.06% | 3,310 | $7.18 | $7.18 $7.20 |
| Sep 28, 2026 | $7.17 | $7.17 | $7.06 | $7.10 | +$0.07 | +1.06% | 11,070 | $7.10 | $7.06 $7.17 |
| Sep 25, 2026 | $7.13 | $7.13 | $7.03 | $7.03 | $-0.16 | -2.16% | 8,049 | $7.07 | $7.03 $7.13 |
| Sep 24, 2026 | $7.22 | $7.22 | $7.16 | $7.19 | +$0.04 | +0.61% | 4,977 | $7.18 | $7.16 $7.22 |
| Sep 23, 2026 | $7.07 | $7.18 | $7.07 | $7.14 | +$0.16 | +2.35% | 6,506 | $7.14 | $7.07 $7.18 |
| Sep 22, 2026 | $6.95 | $6.98 | $6.95 | $6.98 | $-0.05 | -0.74% | 3,956 | $6.96 | $6.95 $6.98 |
| Sep 21, 2026 | $7.10 | $7.10 | $7.02 | $7.03 | $-0.17 | -2.31% | 8,516 | $7.03 | $7.02 $7.10 |
| Sep 18, 2026 | $7.21 | $7.25 | $7.19 | $7.20 | +$0.14 | +1.98% | 4,000 | $7.21 | $7.19 $7.25 |
| Sep 17, 2026 | $7.01 | $7.08 | $7.01 | $7.06 | $-0.15 | -2.10% | 7,659 | $7.06 | $7.01 $7.08 |
| Sep 16, 2026 | $7.12 | $7.21 | $7.12 | $7.21 | +$0.06 | +0.88% | 7,930 | $7.18 | $7.12 $7.21 |
| Sep 15, 2026 | $7.16 | $7.17 | $7.13 | $7.15 | +$0.07 | +0.99% | 98,594 | $7.17 | $7.13 $7.17 |
| Sep 14, 2026 | $7.05 | $7.09 | $7.05 | $7.08 | +$0.11 | +1.58% | 10,482 | $7.05 | $7.05 $7.09 |
| Sep 11, 2026 | $6.98 | $6.98 | $6.94 | $6.97 | $-0.15 | -2.11% | 5,177 | $6.97 | $6.94 $6.98 |
| Sep 10, 2026 | $7.06 | $7.12 | $7.06 | $7.11 | +$0.13 | +1.86% | 1,183 | $7.08 | $7.06 $7.12 |
| Sep 9, 2026 | $6.88 | $7.00 | $6.88 | $6.99 | +$0.16 | +2.28% | 12,958 | $6.97 | $6.88 $7.00 |
| Sep 8, 2026 | $6.84 | $6.84 | $6.83 | $6.83 | +$0.07 | +0.96% | 529 | $6.82 | $6.83 $6.84 |
| Sep 4, 2026 | $6.73 | $6.77 | $6.73 | $6.76 | +$0.00 | +0.07% | 9,490 | $6.77 | $6.73 $6.77 |
| Sep 3, 2026 | $6.83 | $6.83 | $6.76 | $6.76 | $-0.16 | -2.24% | 1,119 | $6.79 | $6.76 $6.83 |
| Sep 2, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | $-0.07 | -0.93% | 226 | $6.91 | $6.92 $6.92 |
| Sep 1, 2026 | $7.00 | $7.00 | $6.98 | $6.98 | +$0.13 | +1.85% | 1,292 | $6.96 | $6.98 $7.00 |
| Aug 31, 2026 | $6.83 | $6.85 | $6.83 | $6.85 | +$0.05 | +0.69% | 746 | $6.81 | $6.83 $6.85 |
| Aug 28, 2026 | $6.80 | $6.81 | $6.80 | $6.81 | +$0.02 | +0.23% | 304 | $6.80 | $6.80 $6.81 |
| Aug 27, 2026 | $6.78 | $6.82 | $6.78 | $6.79 | +$0.07 | +1.06% | 8,006 | $6.80 | $6.78 $6.82 |
| Aug 26, 2026 | $6.76 | $6.76 | $6.72 | $6.72 | +$0.04 | +0.52% | 789 | $6.73 | $6.72 $6.76 |
| Aug 25, 2026 | $6.72 | $6.73 | $6.68 | $6.69 | $-0.09 | -1.27% | 7,891 | $6.69 | $6.68 $6.73 |
| Aug 24, 2026 | $6.77 | $6.78 | $6.77 | $6.77 | +$0.02 | +0.28% | 1,428 | $6.77 | $6.77 $6.78 |
| Aug 21, 2026 | $6.76 | $6.76 | $6.75 | $6.75 | $-0.11 | -1.63% | 4,889 | $6.76 | $6.75 $6.76 |