ProShares - MSCI EAFE Dividend Growers ETF(EFAD)

$42.76—

Chart

ProShares - MSCI EAFE Dividend Growers ETF(EFAD)

USBATS

$42.76—

Chart Studio

EFAD(EFAD)

EFAD

Overview Notebook Intelligence Chart History Fundmntls TTM Earnings Analysts News Financials Segments Insiders Institl.DCF Peers

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
7/20/2026	$43.00	$43.01	$42.72	$42.76	2,103
7/17/2026	$43.11	$43.20	$43.05	$43.14	3,413
7/16/2026	$43.04	$43.16	$43.04	$43.11	2,612
7/15/2026	$42.98	$43.29	$42.98	$43.18	2,908
7/14/2026	$43.11	$43.16	$42.99	$42.99	1,744
7/13/2026	$42.83	$42.94	$42.73	$42.73	4,432
7/10/2026	$42.90	$43.07	$42.90	$43.04	300
7/9/2026	$42.92	$43.02	$42.90	$43.00	2,737
7/8/2026	$42.82	$42.99	$42.57	$42.97	4,803
7/7/2026	$43.63	$43.63	$43.27	$43.27	3,929
7/6/2026	$43.38	$43.59	$43.35	$43.59	2,800
7/2/2026	$43.16	$43.45	$43.10	$43.29	6,700
7/1/2026	$42.84	$42.84	$42.58	$42.62	2,029
6/30/2026	$42.82	$42.89	$42.80	$42.84	4,430
6/29/2026	$42.61	$42.88	$42.61	$42.87	5,900
6/26/2026	$42.58	$42.58	$42.47	$42.47	403
6/25/2026	$42.56	$42.56	$42.33	$42.33	704
6/24/2026	$42.19	$42.20	$42.19	$42.20	828
6/23/2026	$41.90	$42.39	$41.90	$42.26	7,200
6/22/2026	$42.65	$42.74	$42.59	$42.68	2,219
6/18/2026	$42.85	$42.95	$42.85	$42.87	2,900
6/17/2026	$43.14	$43.29	$42.57	$42.57	10,900
6/16/2026	$42.72	$43.05	$42.69	$42.91	4,049
6/15/2026	$43.23	$43.23	$42.97	$42.97	2,422
6/12/2026	$42.71	$42.88	$42.71	$42.88	800
6/11/2026	$42.54	$43.17	$42.33	$43.17	2,800
6/10/2026	$42.63	$42.63	$42.29	$42.29	4,300
6/9/2026	$42.70	$42.73	$42.38	$42.70	3,429
6/8/2026	$42.31	$42.33	$42.24	$42.26	800
6/5/2026	$42.69	$42.78	$42.21	$42.32	2,200
6/4/2026	$43.07	$43.08	$42.98	$42.98	1,100
6/3/2026	$42.47	$42.47	$42.47	$42.47	400
6/2/2026	$42.88	$42.88	$42.74	$42.87	6,703
6/1/2026	$42.80	$43.07	$42.78	$43.00	12,700
5/29/2026	$43.15	$43.30	$43.15	$43.17	2,700
5/28/2026	$42.69	$42.90	$42.69	$42.86	1,900
5/27/2026	$42.48	$42.81	$42.48	$42.74	3,927
5/26/2026	$42.70	$42.76	$42.66	$42.76	1,400
5/22/2026	$42.52	$42.52	$42.52	$42.52	930
5/21/2026	$42.10	$42.74	$42.10	$42.73	1,045
5/20/2026	$42.49	$42.64	$42.49	$42.64	1,500
5/19/2026	$41.92	$42.32	$41.92	$42.13	2,400
5/18/2026	$42.10	$42.29	$42.10	$42.29	1,900
5/15/2026	$41.64	$41.67	$41.64	$41.67	1,208
5/14/2026	$42.40	$42.40	$42.20	$42.20	412
5/13/2026	$42.18	$42.31	$42.18	$42.31	824
5/12/2026	$42.09	$42.41	$42.09	$42.41	2,400
5/11/2026	$42.77	$42.82	$42.65	$42.70	7,609
5/8/2026	$42.76	$42.89	$42.71	$42.83	1,835
5/7/2026	$42.69	$42.69	$42.50	$42.50	1,427
5/6/2026	$43.05	$43.13	$43.01	$43.13	828
5/5/2026	$42.19	$42.40	$42.18	$42.39	2,200
5/4/2026	$42.43	$42.43	$41.91	$42.04	5,400
5/1/2026	$42.66	$42.66	$42.39	$42.39	3,544
4/30/2026	$42.15	$42.47	$42.15	$42.47	7,900
4/29/2026	$41.75	$41.75	$41.56	$41.60	1,500
4/28/2026	$42.08	$42.14	$41.98	$42.04	1,800
4/27/2026	$42.43	$42.58	$42.38	$42.38	2,827
4/24/2026	$42.51	$42.73	$42.47	$42.73	2,535
4/23/2026	$42.48	$42.71	$42.40	$42.54	11,336
4/22/2026	$43.17	$43.17	$42.80	$42.92	4,400
4/21/2026	$43.34	$43.34	$42.72	$42.72	13,007

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance

Date

Open

High

Low

Volume

7/20/2026

$43.00

$43.01

$42.72

$42.76

2,103

7/17/2026

$43.11

$43.20

$43.05

$43.14

3,413

7/16/2026

$43.04

$43.16

$43.04

$43.11

2,612

7/15/2026

$42.98

$43.29

$42.98

$43.18

2,908

7/14/2026

$43.11

$43.16

$42.99

1,744

7/13/2026

$42.83

$42.94

$42.73

4,432

7/10/2026

$42.90

$43.07

$42.90

$43.04

300

7/9/2026

$42.92

$43.02

$42.90

$43.00

2,737

7/8/2026

$42.82

$42.99

$42.57

$42.97

4,803

7/7/2026

$43.63

$43.27

3,929

7/6/2026

$43.38

$43.59

$43.35

$43.59

2,800

7/2/2026

$43.16

$43.45

$43.10

$43.29

6,700

7/1/2026

$42.84

$42.58

$42.62

2,029

6/30/2026

$42.82

$42.89

$42.80

$42.84

4,430

6/29/2026

$42.61

$42.88

$42.61

$42.87

5,900

6/26/2026

$42.58

$42.47

403

6/25/2026

$42.56

$42.33

704

6/24/2026

$42.19

$42.20

$42.19

$42.20

828

6/23/2026

$41.90

$42.39

$41.90

$42.26

7,200

6/22/2026

$42.65

$42.74

$42.59

$42.68

2,219

6/18/2026

$42.85

$42.95

$42.85

$42.87

2,900

6/17/2026

$43.14

$43.29

$42.57

10,900

6/16/2026

$42.72

$43.05

$42.69

$42.91

4,049

6/15/2026

$43.23

$42.97

2,422

6/12/2026

$42.71

$42.88

$42.71

$42.88

800

6/11/2026

$42.54

$43.17

$42.33

$43.17

2,800

6/10/2026

$42.63

$42.29

4,300

6/9/2026

$42.70

$42.73

$42.38

$42.70

3,429

6/8/2026

$42.31

$42.33

$42.24

$42.26

800

6/5/2026

$42.69

$42.78

$42.21

$42.32

2,200

6/4/2026

$43.07

$43.08

$42.98

1,100

6/3/2026

$42.47

400

6/2/2026

$42.88

$42.74

$42.87

6,703

6/1/2026

$42.80

$43.07

$42.78

$43.00

12,700

5/29/2026

$43.15

$43.30

$43.15

$43.17

2,700

5/28/2026

$42.69

$42.90

$42.69

$42.86

1,900

5/27/2026

$42.48

$42.81

$42.48

$42.74

3,927

5/26/2026

$42.70

$42.76

$42.66

$42.76

1,400

5/22/2026

$42.52

930

5/21/2026

$42.10

$42.74

$42.10

$42.73

1,045

5/20/2026

$42.49

$42.64

$42.49

$42.64

1,500

5/19/2026

$41.92

$42.32

$41.92

$42.13

2,400

5/18/2026

$42.10

$42.29

$42.10

$42.29

1,900

5/15/2026

$41.64

$41.67

$41.64

$41.67

1,208

5/14/2026

$42.40

$42.20

412

5/13/2026

$42.18

$42.31

$42.18

$42.31

824

5/12/2026

$42.09

$42.41

$42.09

$42.41

2,400

5/11/2026

$42.77

$42.82

$42.65

$42.70

7,609

5/8/2026

$42.76

$42.89

$42.71

$42.83

1,835

5/7/2026

$42.69

$42.50

1,427

5/6/2026

$43.05

$43.13

$43.01

$43.13

828

5/5/2026

$42.19

$42.40

$42.18

$42.39

2,200

5/4/2026

$42.43

$41.91

$42.04

5,400

5/1/2026

$42.66

$42.39

3,544

4/30/2026

$42.15

$42.47

$42.15

$42.47

7,900

4/29/2026

$41.75

$41.56

$41.60

1,500

4/28/2026

$42.08

$42.14

$41.98

$42.04

1,800

4/27/2026

$42.43

$42.58

$42.38

2,827

4/24/2026

$42.51

$42.73

$42.47

$42.73

2,535

4/23/2026

$42.48

$42.71

$42.40

$42.54

11,336

4/22/2026

$43.17

$42.80

$42.92

4,400

4/21/2026

$43.34

$42.72

13,007