ProShares Short MSCI EAFE

EFZ
🏛️ usa →
13.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 17.15 17.19 17.11 17.15 0.1M
2023-12-28 17.16 17.17 17.09 17.17 0.0M
2023-12-27 17.17 17.20 17.10 17.10 0.1M
2023-12-26 17.25 17.25 17.17 17.19 0.8M
2023-12-22 17.25 17.32 17.24 17.26 0.0M
2023-12-21 17.37 17.40 17.28 17.28 0.0M
2023-12-20 17.40 17.55 17.34 17.55 0.1M
2023-12-19 17.70 17.70 17.65 17.66 0.2M
2023-12-18 17.83 17.83 17.79 17.79 0.0M
2023-12-15 17.78 17.86 17.74 17.84 0.1M
2023-12-14 17.70 17.75 17.62 17.67 0.1M
2023-12-13 18.07 18.12 17.78 17.80 0.1M
2023-12-12 18.15 18.15 18.05 18.06 0.1M
2023-12-11 18.17 18.17 18.07 18.08 0.0M
2023-12-08 18.24 18.24 18.11 18.11 0.0M
2023-12-07 18.24 18.25 18.12 18.16 0.0M
2023-12-06 18.14 18.25 18.09 18.25 0.1M
2023-12-05 18.31 18.32 18.19 18.30 0.0M
2023-12-04 18.21 18.29 18.21 18.23 0.0M
2023-12-01 18.31 18.31 18.06 18.08 0.3M
2023-11-30 18.25 18.30 18.23 18.28 0.2M
2023-11-29 18.25 18.26 18.18 18.23 0.0M
2023-11-28 18.34 18.34 18.22 18.27 0.0M
2023-11-27 18.25 18.31 18.25 18.27 0.1M
2023-11-24 18.30 18.30 18.20 18.20 0.0M
2023-11-22 18.34 18.43 18.34 18.34 0.0M
2023-11-21 18.31 18.39 18.31 18.37 0.0M
2023-11-20 18.37 18.38 18.28 18.29 0.0M
2023-11-17 18.42 18.45 18.36 18.36 0.0M
2023-11-16 18.55 18.66 18.55 18.61 0.0M
2023-11-15 18.55 18.59 18.51 18.59 0.0M
2023-11-14 18.70 18.70 18.53 18.54 0.0M
2023-11-13 19.15 19.19 19.01 19.03 0.0M
2023-11-10 19.17 19.30 19.07 19.07 0.0M
2023-11-09 18.99 19.16 18.94 19.16 1.1M
2023-11-08 19.15 19.18 19.07 19.13 0.0M
2023-11-07 19.18 19.18 19.09 19.12 0.1M
2023-11-06 18.93 19.03 18.93 19.00 0.2M
2023-11-03 18.97 18.97 18.80 18.90 0.4M
2023-11-02 19.23 19.23 19.10 19.10 0.4M
2023-11-01 19.60 19.66 19.48 19.50 1.0M
2023-10-31 19.68 19.74 19.66 19.67 0.0M
2023-10-30 19.83 19.84 19.72 19.73 0.2M
2023-10-27 19.88 20.02 19.87 19.99 0.1M
2023-10-26 19.85 19.95 19.79 19.90 0.1M
2023-10-25 19.70 19.76 19.61 19.75 0.0M
2023-10-24 19.68 19.68 19.60 19.61 0.1M
2023-10-23 19.84 19.84 19.64 19.72 0.0M
2023-10-20 19.64 19.74 19.57 19.73 0.1M
2023-10-19 19.45 19.55 19.34 19.54 0.0M
2023-10-18 19.20 19.39 19.20 19.36 0.2M
2023-10-17 19.16 19.16 18.97 19.03 0.0M
2023-10-16 19.20 19.20 19.02 19.03 0.0M
2023-10-13 19.03 19.21 19.02 19.18 0.1M
2023-10-12 18.83 19.02 18.83 18.99 0.0M
2023-10-11 18.81 18.93 18.79 18.83 0.0M
2023-10-10 18.93 18.95 18.82 18.90 0.1M
2023-10-09 19.30 19.31 19.15 19.17 0.0M
2023-10-06 19.37 19.37 19.08 19.11 0.1M
2023-10-05 19.42 19.45 19.31 19.32 0.1M
2023-10-04 19.49 19.63 19.48 19.48 0.1M
2023-10-03 19.48 19.59 19.42 19.52 0.1M
2023-10-02 19.14 19.33 19.11 19.28 0.2M
2023-09-29 18.79 19.03 18.77 19.00 0.1M
2023-09-28 19.06 19.07 18.88 18.95 0.4M
2023-09-27 18.99 19.20 18.95 19.09 0.4M
2023-09-26 18.92 19.06 18.90 19.04 0.2M
2023-09-25 18.84 18.91 18.78 18.78 0.1M
2023-09-22 18.59 18.71 18.57 18.68 0.6M
2023-09-21 18.58 18.70 18.55 18.70 0.3M
2023-09-20 18.21 18.39 18.19 18.39 0.0M
2023-09-19 18.53 18.59 18.52 18.55 0.0M
2023-09-18 18.60 18.64 18.57 18.58 0.0M
2023-09-15 18.43 18.50 18.38 18.50 0.0M
2023-09-14 18.56 18.57 18.44 18.45 0.1M
2023-09-13 18.65 18.73 18.65 18.70 0.0M
2023-09-12 18.65 18.65 18.59 18.63 0.0M
2023-09-11 18.59 18.63 18.53 18.56 0.1M
2023-09-08 18.73 18.75 18.70 18.75 0.0M
2023-09-07 18.70 18.72 18.68 18.71 0.0M
2023-09-06 18.59 18.70 18.59 18.63 0.1M
2023-09-05 18.48 18.60 18.48 18.59 0.1M
2023-09-01 18.32 18.46 18.32 18.42 0.1M
2023-08-31 18.33 18.43 18.33 18.40 0.0M
2023-08-30 18.29 18.35 18.25 18.33 0.2M
2023-08-29 18.54 18.54 18.29 18.31 0.1M
2023-08-28 18.56 18.58 18.54 18.54 0.0M
2023-08-25 18.71 18.89 18.71 18.73 0.0M
2023-08-24 18.68 18.85 18.64 18.85 0.1M
2023-08-23 18.65 18.67 18.56 18.60 0.0M
2023-08-22 18.66 18.79 18.66 18.78 0.1M
2023-08-21 18.76 18.85 18.72 18.75 0.0M
2023-08-18 18.95 18.95 18.78 18.82 0.2M
2023-08-17 18.62 18.82 18.62 18.80 0.3M
2023-08-16 18.55 18.65 18.51 18.65 0.2M
2023-08-15 18.38 18.54 18.38 18.51 0.1M
2023-08-14 18.40 18.40 18.27 18.28 0.0M
2023-08-11 18.18 18.37 18.14 18.20 0.1M
2023-08-10 17.91 18.08 17.91 18.07 0.0M
2023-08-09 18.10 18.13 18.07 18.12 0.0M
2023-08-08 18.19 18.24 18.12 18.12 0.1M
2023-08-07 18.11 18.11 18.01 18.01 0.0M
2023-08-04 18.07 18.16 17.99 18.16 0.0M
2023-08-03 18.33 18.33 18.18 18.20 0.0M
2023-08-02 18.02 18.16 18.02 18.14 0.2M
2023-08-01 17.78 17.84 17.73 17.79 0.0M
2023-07-31 17.55 17.60 17.55 17.60 0.0M
2023-07-28 17.60 17.61 17.52 17.58 0.0M
2023-07-27 17.51 17.70 17.51 17.70 0.1M
2023-07-26 17.80 17.80 17.61 17.66 0.0M
2023-07-25 17.75 17.75 17.66 17.68 0.0M
2023-07-24 17.74 17.75 17.69 17.73 0.0M
2023-07-21 17.67 17.69 17.65 17.67 0.1M
2023-07-20 17.68 17.72 17.62 17.70 0.1M
2023-07-19 17.56 17.63 17.55 17.60 0.2M
2023-07-18 17.66 17.66 17.59 17.59 0.1M
2023-07-17 17.77 17.77 17.67 17.69 0.0M
2023-07-14 17.55 17.68 17.55 17.65 0.2M
2023-07-13 17.60 17.62 17.55 17.56 0.1M
2023-07-12 17.94 17.95 17.82 17.84 0.3M
2023-07-11 18.25 18.28 18.18 18.18 0.1M
2023-07-10 18.37 18.39 18.34 18.35 0.2M
2023-07-07 18.51 18.51 18.31 18.38 0.1M
2023-07-06 18.47 18.62 18.47 18.52 0.1M
2023-07-05 18.11 18.20 18.11 18.19 0.1M
2023-07-03 18.00 18.01 17.98 17.98 0.0M
2023-06-30 18.04 18.04 17.96 17.97 0.1M
2023-06-29 18.23 18.23 18.18 18.19 0.0M
2023-06-28 18.19 18.20 18.12 18.14 0.0M
2023-06-27 18.28 18.28 18.15 18.16 0.2M
2023-06-26 18.33 18.34 18.29 18.33 0.0M
2023-06-23 18.33 18.35 18.29 18.31 0.0M
2023-06-22 18.08 18.08 18.02 18.04 0.0M
2023-06-21 18.00 18.04 17.87 17.93 0.1M
2023-06-20 18.08 18.17 18.08 18.12 0.1M
2023-06-16 17.79 17.89 17.79 17.89 0.0M
2023-06-15 18.05 18.05 17.84 17.85 0.0M
2023-06-14 17.97 18.08 17.94 18.02 0.0M
2023-06-13 18.07 18.12 18.04 18.08 0.0M
2023-06-12 18.28 18.32 18.26 18.27 0.0M
2023-06-09 18.30 18.34 18.30 18.34 0.0M
2023-06-08 18.39 18.40 18.30 18.31 0.1M
2023-06-07 18.37 18.50 18.33 18.50 0.1M
2023-06-06 18.41 18.42 18.31 18.32 0.0M
2023-06-05 18.41 18.47 18.39 18.47 0.0M
2023-06-02 18.37 18.39 18.33 18.35 0.4M
2023-06-01 18.73 18.73 18.57 18.59 0.3M
2023-05-31 18.88 18.99 18.85 18.88 0.1M
2023-05-30 18.54 18.71 18.54 18.67 0.0M
2023-05-26 18.56 18.57 18.46 18.46 0.1M
2023-05-25 18.62 18.71 18.62 18.64 0.1M
2023-05-24 18.52 18.62 18.52 18.61 0.1M
2023-05-23 18.21 18.33 18.21 18.33 0.3M
2023-05-22 18.06 18.10 18.04 18.07 0.2M
2023-05-19 18.10 18.11 18.06 18.07 0.0M
2023-05-18 18.20 18.26 18.17 18.17 0.0M
2023-05-17 18.17 18.26 18.12 18.14 0.0M
2023-05-16 18.17 18.22 18.16 18.22 0.0M
2023-05-15 18.09 18.09 18.05 18.05 0.0M
2023-05-12 18.13 18.23 18.12 18.16 0.0M
2023-05-11 18.18 18.27 18.15 18.15 0.0M
2023-05-10 18.18 18.18 18.05 18.05 0.0M
2023-05-09 18.10 18.10 18.03 18.04 0.0M
2023-05-08 17.91 17.98 17.91 17.96 0.0M
2023-05-05 18.16 18.16 17.94 17.95 0.0M
2023-05-04 18.26 18.28 18.18 18.23 0.0M
2023-05-03 18.18 18.20 18.07 18.20 0.1M
2023-05-02 18.19 18.32 18.19 18.22 0.0M
2023-05-01 18.01 18.04 17.96 18.02 0.1M
2023-04-28 18.13 18.13 18.01 18.03 0.1M
2023-04-27 18.15 18.15 18.00 18.00 0.0M
2023-04-26 18.09 18.23 18.09 18.20 0.0M
2023-04-25 18.04 18.20 18.04 18.20 0.0M
2023-04-24 17.97 17.99 17.95 17.95 0.0M
2023-04-21 18.05 18.11 17.97 17.99 0.0M
2023-04-20 18.13 18.13 18.04 18.05 0.3M
2023-04-19 18.09 18.09 18.04 18.08 0.0M
2023-04-18 18.00 18.05 17.99 18.00 0.0M
2023-04-17 18.10 18.17 18.09 18.10 0.0M
2023-04-14 17.96 18.12 17.95 18.05 0.1M
2023-04-13 18.06 18.07 17.97 17.98 0.2M
2023-04-12 18.14 18.25 18.12 18.20 0.2M
2023-04-11 18.33 18.35 18.29 18.32 0.0M
2023-04-10 18.50 18.50 18.38 18.38 0.0M
2023-04-06 18.43 18.45 18.30 18.37 0.2M
2023-04-05 18.40 18.49 18.38 18.44 0.1M
2023-04-04 18.30 18.35 18.24 18.31 0.1M
2023-04-03 18.39 18.41 18.28 18.28 0.1M
2023-03-31 18.46 18.48 18.41 18.43 0.1M
2023-03-30 18.58 18.58 18.51 18.52 0.1M
2023-03-29 18.78 18.81 18.73 18.75 0.0M
2023-03-28 18.99 19.01 18.95 18.97 0.0M
2023-03-27 19.01 19.08 18.96 18.99 0.0M
2023-03-24 19.25 19.33 19.15 19.15 0.1M
2023-03-23 18.94 19.13 18.82 19.10 0.1M
2023-03-22 18.96 19.09 18.76 19.08 0.4M
2023-03-21 19.15 19.23 19.06 19.06 0.2M
2023-03-20 19.52 19.52 19.37 19.43 0.2M
2023-03-17 19.69 19.79 19.65 19.72 0.2M
2023-03-16 19.89 19.89 19.49 19.49 0.1M
2023-03-15 19.92 20.02 19.76 19.76 0.1M
2023-03-14 19.26 19.32 19.18 19.20 0.1M
2023-03-13 19.50 19.54 19.29 19.46 0.1M
2023-03-10 19.06 19.31 19.04 19.28 0.3M
2023-03-09 18.89 19.11 18.86 19.10 0.3M
2023-03-08 18.97 19.01 18.90 18.93 0.1M
2023-03-07 18.77 19.06 18.76 19.02 0.2M
2023-03-06 18.70 18.74 18.65 18.73 0.2M
2023-03-03 18.84 18.86 18.67 18.69 0.1M
2023-03-02 19.13 19.13 18.93 18.93 0.0M
2023-03-01 18.95 19.03 18.90 18.97 0.2M
2023-02-28 18.97 19.07 18.95 19.06 0.0M
2023-02-27 18.96 19.00 18.90 18.94 0.1M
2023-02-24 19.14 19.23 19.13 19.20 0.3M
2023-02-23 18.87 18.98 18.82 18.83 0.0M
2023-02-22 18.83 18.95 18.83 18.94 0.1M
2023-02-21 18.73 18.83 18.70 18.83 0.1M
2023-02-17 18.72 18.77 18.59 18.60 0.0M
2023-02-16 18.71 18.73 18.54 18.63 0.2M
2023-02-15 18.71 18.71 18.53 18.53 0.1M
2023-02-14 18.57 18.62 18.38 18.46 0.2M
2023-02-13 18.64 18.67 18.45 18.45 0.3M
2023-02-10 18.68 18.72 18.68 18.69 0.0M
2023-02-09 18.38 18.62 18.33 18.60 0.1M
2023-02-08 18.55 18.64 18.53 18.63 0.0M
2023-02-07 18.76 18.78 18.49 18.51 0.0M
2023-02-06 18.63 18.80 18.63 18.64 0.1M
2023-02-03 18.48 18.50 18.32 18.45 0.3M
2023-02-02 18.19 18.35 18.19 18.27 0.4M
2023-02-01 18.42 18.56 18.20 18.25 0.9M
2023-01-31 18.58 18.61 18.40 18.40 0.1M
2023-01-30 18.50 18.53 18.39 18.53 0.2M
2023-01-27 18.47 18.47 18.36 18.39 0.0M
2023-01-26 18.34 18.49 18.34 18.37 0.0M
2023-01-25 18.57 18.57 18.34 18.34 0.1M
2023-01-24 18.58 18.61 18.45 18.49 0.0M
2023-01-23 18.60 18.62 18.46 18.48 0.2M
2023-01-20 18.75 18.75 18.52 18.52 0.1M
2023-01-19 18.74 18.78 18.65 18.68 0.1M
2023-01-18 18.36 18.66 18.34 18.64 0.5M
2023-01-17 18.56 18.63 18.51 18.60 0.1M
2023-01-13 18.81 18.81 18.64 18.65 0.2M
2023-01-12 18.86 19.04 18.69 18.75 0.1M
2023-01-11 19.03 19.11 19.00 19.02 0.2M
2023-01-10 19.21 19.27 19.14 19.14 0.2M
2023-01-09 19.11 19.22 19.02 19.22 0.6M
2023-01-06 19.68 19.73 19.27 19.27 0.2M
2023-01-05 19.74 19.81 19.72 19.80 0.2M
2023-01-04 19.57 19.68 19.51 19.56 0.1M
2023-01-03 19.75 19.93 19.65 19.85 0.5M