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%
EFO — ProShares Ultra MSCI EAFE
NYSE ArcaProShares Ultra MSCI EAFE
$71.13
+1.22(+1.74%)
- O
- 71.02
- H
- 71.58
- L
- 71.02
- V
- 3.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$71.13
Period Return+51.72%
Period High$80.05
Period Low$46.45
Avg Daily Volume7.3K
Total Trading Days365
EFO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $71.02 | $71.58 | $71.02 | $71.13 | +$1.22 | +1.74% | 3,538 | $71.36 | $71.02 $71.58 |
| Oct 1, 2026 | $70.75 | $70.77 | $69.29 | $69.91 | $-1.45 | -2.03% | 18,746 | $69.90 | $69.29 $70.77 |
| Sep 30, 2026 | $71.32 | $71.48 | $71.32 | $71.36 | $-0.96 | -1.33% | 3,378 | $71.46 | $71.32 $71.48 |
| Sep 29, 2026 | $73.04 | $73.04 | $71.75 | $72.32 | $-0.72 | -0.99% | 937 | $72.17 | $71.75 $73.04 |
| Sep 28, 2026 | $73.00 | $73.10 | $72.49 | $73.04 | $-0.76 | -1.04% | 1,436 | $73.02 | $72.49 $73.10 |
| Sep 25, 2026 | $73.30 | $73.84 | $73.30 | $73.81 | +$1.40 | +1.94% | 4,164 | $73.79 | $73.30 $73.84 |
| Sep 24, 2026 | $72.42 | $72.42 | $72.40 | $72.40 | $-0.32 | -0.44% | 494 | $72.41 | $72.40 $72.42 |
| Sep 23, 2026 | $73.71 | $73.90 | $72.73 | $72.73 | $-2.81 | -3.72% | 1,643 | $73.13 | $72.73 $73.90 |
| Sep 22, 2026 | $75.43 | $75.53 | $74.74 | $75.53 | +$0.51 | +0.68% | 878 | $75.19 | $74.74 $75.53 |
| Sep 21, 2026 | $74.89 | $75.08 | $74.73 | $75.02 | +$1.51 | +2.06% | 10,793 | $75.01 | $74.73 $75.08 |
| Sep 18, 2026 | $73.16 | $73.51 | $73.16 | $73.51 | $-1.42 | -1.90% | 4,526 | $73.40 | $73.16 $73.51 |
| Sep 17, 2026 | $75.20 | $75.20 | $74.93 | $74.93 | +$1.51 | +2.05% | 1,038 | $74.94 | $74.93 $75.20 |
| Sep 16, 2026 | $74.81 | $74.81 | $72.60 | $73.42 | $-0.62 | -0.84% | 11,108 | $73.19 | $72.60 $74.81 |
| Sep 15, 2026 | $73.65 | $74.08 | $73.64 | $74.05 | $-0.70 | -0.94% | 15,039 | $73.82 | $73.64 $74.08 |
| Sep 14, 2026 | $75.02 | $75.02 | $74.75 | $74.75 | $-1.19 | -1.56% | 1,397 | $74.88 | $74.75 $75.02 |
| Sep 11, 2026 | $75.84 | $75.93 | $75.84 | $75.93 | +$1.52 | +2.04% | 1,070 | $75.81 | $75.84 $75.93 |
| Sep 10, 2026 | $74.90 | $75.14 | $74.41 | $74.42 | $-1.38 | -1.83% | 7,525 | $74.99 | $74.41 $75.14 |
| Sep 9, 2026 | $76.73 | $76.73 | $75.71 | $75.80 | $-1.72 | -2.22% | 1,519 | $76.00 | $75.71 $76.73 |
| Sep 8, 2026 | $78.33 | $78.33 | $77.52 | $77.52 | $-0.83 | -1.06% | 1,734 | $77.88 | $77.52 $78.33 |
| Sep 4, 2026 | $78.25 | $78.62 | $78.15 | $78.35 | +$0.08 | +0.11% | 4,585 | $78.40 | $78.15 $78.62 |
| Sep 3, 2026 | $77.78 | $78.95 | $77.52 | $78.27 | +$1.70 | +2.22% | 11,014 | $78.11 | $77.52 $78.95 |
| Sep 2, 2026 | $76.44 | $76.57 | $76.35 | $76.57 | +$0.81 | +1.07% | 6,225 | $76.45 | $76.35 $76.57 |
| Sep 1, 2026 | $76.33 | $76.81 | $75.63 | $75.76 | $-1.48 | -1.92% | 19,567 | $76.41 | $75.63 $76.81 |
| Aug 31, 2026 | $77.66 | $77.71 | $76.95 | $77.24 | $-0.39 | -0.50% | 5,999 | $77.13 | $76.95 $77.71 |
| Aug 28, 2026 | $77.56 | $77.63 | $77.53 | $77.63 | $-0.37 | -0.48% | 804 | $77.97 | $77.53 $77.63 |
| Aug 27, 2026 | $78.02 | $78.02 | $77.86 | $78.00 | $-0.43 | -0.55% | 3,590 | $77.98 | $77.86 $78.02 |
| Aug 26, 2026 | $78.53 | $78.53 | $78.43 | $78.43 | $-0.76 | -0.96% | 1,219 | $78.60 | $78.43 $78.53 |
| Aug 25, 2026 | $78.95 | $79.19 | $78.91 | $79.19 | +$1.04 | +1.33% | 3,193 | $78.99 | $78.91 $79.19 |
| Aug 24, 2026 | $77.91 | $78.16 | $77.89 | $78.16 | $-0.24 | -0.30% | 1,835 | $77.98 | $77.89 $78.16 |
| Aug 21, 2026 | $78.46 | $78.46 | $78.37 | $78.40 | +$1.23 | +1.60% | 2,028 | $78.40 | $78.37 $78.46 |