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%
EFZ — ProShares Trust Short MSCI EAFE
NYSE ArcaProShares Trust Short MSCI EAFE
$23.01
-0.21(-0.91%)
- O
- 22.99
- H
- 23.01
- L
- 22.99
- V
- 743.28
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.01
Period Return-24.61%
Period High$30.62
Period Low$21.94
Avg Daily Volume18.3K
Total Trading Days365
EFZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.99 | $23.01 | $22.99 | $23.01 | $-0.21 | -0.91% | 743 | $22.99 | $22.99 $23.01 |
| Oct 1, 2026 | $23.29 | $23.30 | $23.22 | $23.22 | +$0.26 | +1.14% | 3,536 | $23.25 | $23.22 $23.30 |
| Sep 30, 2026 | $22.88 | $22.96 | $22.86 | $22.96 | +$0.13 | +0.56% | 37,934 | $22.95 | $22.86 $22.96 |
| Sep 29, 2026 | $23.08 | $23.08 | $22.83 | $22.83 | +$0.11 | +0.49% | 4,413 | $22.86 | $22.83 $23.08 |
| Sep 28, 2026 | $22.75 | $22.75 | $22.68 | $22.72 | +$0.14 | +0.64% | 965 | $22.71 | $22.68 $22.75 |
| Sep 25, 2026 | $22.58 | $22.60 | $22.57 | $22.58 | $-0.25 | -1.08% | 877 | $22.58 | $22.57 $22.60 |
| Sep 24, 2026 | $22.88 | $22.94 | $22.79 | $22.82 | +$0.04 | +0.19% | 4,824 | $22.85 | $22.79 $22.94 |
| Sep 23, 2026 | $22.68 | $22.92 | $22.66 | $22.78 | +$0.19 | +0.82% | 8,895 | $22.77 | $22.66 $22.92 |
| Sep 22, 2026 | $22.66 | $22.66 | $22.56 | $22.59 | $-0.11 | -0.47% | 12,310 | $22.58 | $22.56 $22.66 |
| Sep 21, 2026 | $22.67 | $22.72 | $22.67 | $22.70 | $-0.24 | -1.03% | 5,850 | $22.69 | $22.67 $22.72 |
| Sep 18, 2026 | $23.01 | $23.03 | $22.94 | $22.94 | +$0.22 | +0.97% | 1,225 | $22.98 | $22.94 $23.03 |
| Sep 17, 2026 | $22.71 | $22.74 | $22.71 | $22.72 | $-0.23 | -1.01% | 2,014 | $22.71 | $22.71 $22.74 |
| Sep 16, 2026 | $22.83 | $22.97 | $22.75 | $22.95 | +$0.10 | +0.42% | 5,388 | $22.84 | $22.75 $22.97 |
| Sep 15, 2026 | $22.87 | $22.93 | $22.83 | $22.85 | +$0.10 | +0.45% | 3,298 | $22.86 | $22.83 $22.93 |
| Sep 14, 2026 | $22.80 | $22.80 | $22.75 | $22.75 | +$0.18 | +0.78% | 4,143 | $22.78 | $22.75 $22.80 |
| Sep 11, 2026 | $22.57 | $22.59 | $22.57 | $22.57 | $-0.22 | -0.96% | 885 | $22.58 | $22.57 $22.59 |
| Sep 10, 2026 | $22.73 | $22.87 | $22.73 | $22.79 | +$0.20 | +0.87% | 1,684 | $22.75 | $22.73 $22.87 |
| Sep 9, 2026 | $22.48 | $22.62 | $22.48 | $22.60 | +$0.26 | +1.16% | 6,075 | $22.56 | $22.48 $22.62 |
| Sep 8, 2026 | $22.35 | $22.35 | $22.34 | $22.34 | +$0.12 | +0.52% | 533 | $22.32 | $22.34 $22.35 |
| Sep 4, 2026 | $22.29 | $22.29 | $22.21 | $22.22 | $-0.01 | -0.04% | 5,045 | $22.27 | $22.21 $22.29 |
| Sep 3, 2026 | $22.20 | $22.23 | $22.20 | $22.23 | $-0.24 | -1.08% | 782 | $22.21 | $22.20 $22.23 |
| Sep 2, 2026 | $22.55 | $22.55 | $22.47 | $22.47 | $-0.14 | -0.62% | 8,704 | $22.51 | $22.47 $22.55 |
| Sep 1, 2026 | $22.47 | $22.65 | $22.47 | $22.61 | +$0.20 | +0.89% | 4,113 | $22.61 | $22.47 $22.65 |
| Aug 31, 2026 | $22.44 | $22.44 | $22.39 | $22.41 | +$0.07 | +0.33% | 3,901 | $22.42 | $22.39 $22.44 |
| Aug 28, 2026 | $22.16 | $22.36 | $22.16 | $22.34 | +$0.05 | +0.21% | 1,378 | $22.32 | $22.16 $22.36 |
| Aug 27, 2026 | $22.32 | $22.32 | $22.29 | $22.29 | +$0.04 | +0.19% | 6,348 | $22.32 | $22.29 $22.32 |
| Aug 26, 2026 | $22.15 | $22.25 | $22.15 | $22.25 | +$0.13 | +0.59% | 2,624 | $22.24 | $22.15 $22.25 |
| Aug 25, 2026 | $22.19 | $22.19 | $22.12 | $22.12 | $-0.14 | -0.65% | 1,789 | $22.18 | $22.12 $22.19 |
| Aug 24, 2026 | $22.26 | $22.26 | $22.26 | $22.26 | +$0.03 | +0.14% | 354 | $22.26 | $22.26 $22.26 |
| Aug 21, 2026 | $22.24 | $22.24 | $22.19 | $22.23 | $-0.16 | -0.72% | 2,859 | $22.23 | $22.19 $22.24 |