Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Proshares Msci (EFAD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 42.55 42.55 42.55 42.6402 100
19th May 2026 (Tue) 41.92 41.92 41.92 42.1341 0
18th May 2026 (Mon) 42.10 42.10 42.10 42.292 13
15th May 2026 (Fri) 42.09 42.09 41.6658 41.6658 111
14th May 2026 (Thu) 42.09 42.2014 42.09 42.2014 101
13th May 2026 (Wed) 42.09 42.3084 42.09 42.3084 1
12th May 2026 (Tue) 42.09 42.09 42.09 42.4135 43
11th May 2026 (Mon) 42.80 42.80 42.65 42.6962 2,930
8th May 2026 (Fri) 42.79 42.79 42.79 42.8311 1
7th May 2026 (Thu) 42.69 42.69 42.69 42.4957 0
6th May 2026 (Wed) 42.19 43.1296 42.19 43.1296 41
5th May 2026 (Tue) 42.19 42.19 42.181 42.3929 9
4th May 2026 (Mon) 42.31 42.31 42.31 42.0447 0
1st May 2026 (Fri) 42.47 42.47 42.3891 42.3891 1
30th Apr 2026 (Thu) 42.47 42.47 42.47 42.47 267
29th Apr 2026 (Wed) 42.43 42.43 41.5955 41.5955 0
28th Apr 2026 (Tue) 42.43 42.43 42.04 42.04 0
27th Apr 2026 (Mon) 42.43 42.48 42.43 42.3839 200
24th Apr 2026 (Fri) 42.50 42.60 42.49 42.73 553
23rd Apr 2026 (Thu) 42.48 42.70 42.45 42.54 2,477
22nd Apr 2026 (Wed) 42.99 42.99 42.80 42.92 357
21st Apr 2026 (Tue) 43.02 43.02 43.02 42.72 100
20th Apr 2026 (Mon) 43.69 43.69 43.57 43.57 0
17th Apr 2026 (Fri) 43.69 44.05 43.69 43.8026 600
16th Apr 2026 (Thu) 43.30 43.30 43.20 43.1616 22
15th Apr 2026 (Wed) 42.81 43.1158 42.81 43.1158 1
14th Apr 2026 (Tue) 42.81 42.91 42.81 42.9366 175
13th Apr 2026 (Mon) 42.13 42.5727 42.13 42.5727 0
10th Apr 2026 (Fri) 42.13 42.2984 42.13 42.2984 1
9th Apr 2026 (Thu) 42.13 42.13 42.13 42.3939 100
8th Apr 2026 (Wed) 41.09 42.61 41.09 42.61 25
7th Apr 2026 (Tue) 41.09 41.09 41.09 41.4359 0
6th Apr 2026 (Mon) 41.49 41.51 41.39 41.4951 900
3rd Apr 2026 (Fri) 40.77 41.2529 40.77 41.2529 11
2nd Apr 2026 (Thu) 40.77 41.2529 40.77 41.2529 11
1st Apr 2026 (Wed) 40.77 41.5174 40.77 41.5174 104
31st Mar 2026 (Tue) 40.77 40.77 40.77 40.9425 0
30th Mar 2026 (Mon) 39.97 40.08 39.88 39.9018 350
27th Mar 2026 (Fri) 39.87 39.87 39.87 39.5332 160
26th Mar 2026 (Thu) 40.47 40.47 39.81 39.81 800
25th Mar 2026 (Wed) 40.54 40.54 40.42 40.39 442
24th Mar 2026 (Tue) 40.25 40.25 39.99 39.99 201
23rd Mar 2026 (Mon) 40.69 40.69 40.46 40.3564 2,815
FTSE 100 Latest
Value10,443.47
Change11.13