Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

EFAD

EAFE Dividend Growth Proshares

$36.64 0.33 (0.91%)
16:10 EDT EFAD Stock Quote Delayed 15 Minutes
  • EFAD Stock Chart
  • Historical EFAD Prices
Dividend & Yield:       1.08 (2.94%)
P/E:       -
Market Cap:       111.75M
EPS:       -
Volume:       7,200
Day's Range:       36.60 - 36.69
52wk Range:       32.48 - 39.42
Previous Close:       36.64
Historical Data for EFAD
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 36.67 36.69 36.60 7,200 36.64 0.33   0.91%
05/23/19 36.25 36.31 36.17 6,315 36.31 -0.23   -0.63%
05/22/19 36.34 36.56 36.34 14,122 36.54 -0.05   -0.14%
05/21/19 36.49 36.64 36.49 12,177 36.59 0.15   0.41%
05/20/19 36.42 36.49 36.42 2,466 36.44 -0.04   -0.11%
05/17/19 36.47 36.56 36.22 3,700 36.47 -0.13   -0.36%
05/16/19 36.52 36.68 36.29 7,508 36.60 0.30   0.83%
05/15/19 35.99 36.39 35.99 20,130 36.30 0.03   0.08%
05/14/19 35.98 36.34 35.98 12,907 36.27 0.21   0.58%
05/13/19 36.23 36.35 35.94 7,119 36.06 -0.72   -1.96%
05/10/19 36.65 36.85 36.47 11,300 36.78 0.24   0.66%
05/09/19 36.44 36.61 36.34 17,520 36.54 -0.01   -0.03%
05/08/19 36.61 36.74 36.49 17,197 36.54 -0.03   -0.08%
05/07/19 36.90 36.90 36.57 7,077 36.57 -0.53   -1.43%
05/06/19 36.83 37.15 36.57 22,036 37.10 -0.30   -0.80%
05/03/19 37.17 37.40 37.17 13,300 37.40 0.32   0.86%
05/02/19 37.25 37.30 37.06 15,380 37.08 -0.21   -0.56%
05/01/19 37.44 37.44 37.19 8,797 37.30 -0.05   -0.13%
04/30/19 37.36 37.47 37.18 20,610 37.35 0.02   0.05%
04/29/19 37.21 37.38 37.20 9,716 37.33 0.16   0.43%
04/26/19 37.01 37.21 37.01 33,100 37.17 0.34   0.92%
04/25/19 36.77 36.90 36.77 6,845 36.83 -0.10   -0.27%
04/24/19 37.00 37.03 36.80 13,613 36.93 -0.25   -0.67%
04/23/19 37.07 37.18 36.90 22,122 37.18 0.19   0.51%
04/22/19 37.07 37.22 36.94 16,883 36.99 -0.08   -0.22%
04/18/19 37.10 37.10 36.96 16,700 37.07 -0.10   -0.27%
04/17/19 37.34 37.34 37.14 17,271 37.17 -0.24   -0.64%
04/16/19 37.44 37.47 37.38 20,354 37.40 0.08   0.21%
04/15/19 37.34 37.38 37.23 7,791 37.32 0.01   0.03%
04/12/19 37.26 37.36 37.19 5,300 37.31 0.16   0.43%
04/11/19 37.13 37.15 37.06 5,283 37.15 0.05   0.13%
04/10/19 37.10 37.22 36.98 7,183 37.10 0.09   0.24%
04/09/19 37.16 37.16 36.92 16,440 37.01 -0.18   -0.48%
04/08/19 37.22 37.22 37.17 5,635 37.19 -0.08   -0.21%
04/05/19 37.22 37.27 37.15 26,800 37.27 0.07   0.19%
04/04/19 37.21 37.27 37.08 20,235 37.20 -0.15   -0.40%
04/03/19 37.27 37.42 37.27 12,223 37.35 0.25   0.67%
04/02/19 36.95 37.10 36.95 15,558 37.10 -0.06   -0.16%
04/01/19 37.16 37.19 37.13 4,633 37.16 0.29   0.79%
03/29/19 36.88 36.91 36.76 9,800 36.87 0.09   0.24%
03/28/19 36.79 36.79 36.64 10,100 36.78 0.02   0.05%
03/27/19 36.81 36.84 36.59 10,893 36.76 -0.05   -0.14%
03/26/19 36.83 36.87 36.77 11,649 36.81 0.39   1.07%
03/25/19 36.48 36.56 36.41 26,339 36.42 -0.09   -0.25%
03/22/19 36.77 36.80 36.51 7,700 36.51 -0.60   -1.62%
03/21/19 36.99 37.11 36.96 10,510 37.11 -0.02   -0.05%
03/20/19 36.97 37.26 36.93 14,040 37.13 -0.08   -0.22%
03/19/19 37.37 37.37 37.19 4,754 37.20 -0.00   0.00%
03/18/19 37.15 37.21 37.11 4,817 37.21 0.12   0.32%
03/15/19 37.00 37.11 36.98 18,600 37.08 0.34   0.93%
03/14/19 36.78 36.79 36.74 14,195 36.74 0.10   0.27%
03/13/19 36.62 36.75 36.49 25,238 36.64 0.28   0.77%
03/12/19 36.45 36.48 36.36 16,443 36.36 0.02   0.06%
03/11/19 36.17 36.35 36.11 16,295 36.34 0.29   0.80%
03/08/19 35.96 36.42 35.92 18,400 36.05 -0.08   -0.22%
03/07/19 36.30 36.31 36.13 8,991 36.13 -0.41   -1.12%
03/06/19 36.61 36.81 36.49 7,602 36.54 -0.08   -0.22%
03/05/19 36.52 36.66 36.52 9,251 36.63 0.01   0.03%
Download Data To Spreadsheet

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?