NYSE Arca · EFO · ETF
ProShares Ultra MSCI EAFE (EFO) ETF price history
Every NYSE Arca trading session of ProShares Ultra MSCI EAFE from Jun 4, 2009 to Nov 11, 2026: 4,384 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EFO adjusted close, 2009 to 2026
- $79.23
- All time high, 2026
- $80.05
- 52 week high, $55.67 low
- 4,384
- Daily sessions since 2009
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
EFO key facts
- ProShares Ultra MSCI EAFE (EFO) closed at $71.74 on Nov 11, 2026 on NYSE Arca.
- EFO's all time high close is $79.23, set on Aug 13, 2026; its all time low close is $15.29 on Jul 8, 2009.
- EFO's 52 week range is $55.67 to $80.05.
- EFO returned +16.1% over the year to Nov 11, 2026 and +42.8% over five years.
- Over ten years EFO returned +175%, +10.7% a year compounded.
- EFO's deepest drawdown was -63.5% from Jan 26, 2018 to Mar 23, 2020.
- DataCedar holds 4,384 daily sessions of EFO history from Jun 4, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EFO price chart, 2009 to 2026
EFO returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | -8.4% |
| 6 months | +0.7% |
| Year to date | +11.8% |
| 1 year | +16.1% |
| 3 years | +110.7% |
| 5 years | +42.8% |
| 10 years | +175.3% |
| Since Jun 4, 2009 | +306.4% |
| Compound annual growth, 17.4 years | +8.4% |
EFO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $79.23 on Aug 13, 2026
- All time low close
- $15.29 on Jul 8, 2009
- 52 week high
- $80.05 on Aug 12, 2026
- 52 week low
- $55.67 on Nov 20, 2025
- Deepest drawdown
- -63.5% from Jan 26, 2018 to Mar 23, 2020, recovered Apr 15, 2021
- Best single session
- +28.4% on Dec 8, 2014
- Worst single session
- -24.9% on Dec 4, 2014
- Volatility, 1 year annualised
- 33.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2009
- 4.1×
- Best calendar year
- 2025, +59%
- Worst calendar year
- 2022, -34%
EFO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jun 4, 2009; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $64.59 | $80.05 | $57.73 | $71.74 | +13.2% | 1.6M | 217 |
| 2025 | $40.19 | $64.33 | $35.72 | $63.39 | +58.5% | 1.6M | 250 |
| 2024 | $40.19 | $49.81 | $37.98 | $39.99 | -2.2% | 836K | 252 |
| 2023 | $33.22 | $41.34 | $30.93 | $40.87 | +25.8% | 1.3M | 250 |
| 2022 | $49.79 | $51.05 | $23.77 | $32.50 | -33.6% | 988.9K | 250 |
| 2021 | $42.32 | $52.31 | $39.79 | $48.96 | +19.4% | 1.4M | 252 |
| 2020 | $40.73 | $42.33 | $16.50 | $41.01 | +2.3% | 1.1M | 253 |
| 2019 | $28.07 | $42.37 | $27.80 | $40.09 | +40.9% | 361.7K | 252 |
| 2018 | $41.48 | $46.81 | $26.90 | $28.45 | -30.9% | 1.3M | 249 |
| 2017 | $27.32 | $41.19 | $27.27 | $41.18 | +51.8% | 1.3M | 250 |
| 2016 | $26.75 | $29.03 | $21.02 | $27.13 | -2.9% | 13.7M | 252 |
| 2015 | $29.85 | $38.01 | $24.31 | $27.95 | -6.4% | 3.8M | 252 |
| 2014 | $34.06 | $38.61 | $24.36 | $29.85 | -14.5% | 4.6M | 252 |
| 2013 | $25.31 | $35.70 | $23.61 | $34.92 | +42.6% | 1M | 252 |
| 2012 | $18.98 | $24.50 | $15.86 | $24.49 | +35.6% | 1.9M | 250 |
| 2011 | $26.82 | $31.62 | $15.50 | $18.06 | -32.3% | 2.4M | 252 |
| 2010 | $25.26 | $27.19 | $16.43 | $26.66 | +9.5% | 2.8M | 252 |
| 2009 | $17.65 | $25.83 | $15.20 | $24.34 | n/a | 2.9M | 147 |
EFO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $71.74 | +1.8% |
| October 2026 | $70.46 | -1.3% |
| September 2026 | $71.36 | -7.6% |
| August 2026 | $77.24 | +3.1% |
| July 2026 | $74.95 | +2.4% |
| June 2026 | $73.17 | +0.9% |
| May 2026 | $72.51 | +4.2% |
| April 2026 | $69.59 | +9.9% |
| March 2026 | $63.34 | -16.1% |
| February 2026 | $75.52 | +9.2% |
| January 2026 | $69.16 | +9.1% |
| December 2025 | $63.39 | +5.1% |
About the EFO data
Daily bars. 4,384 sessions from Jun 4, 2009 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 4, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AEFO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EFAX State Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF
- EFFE Harbor Osmosis Emerging Markets Resource Efficient ETF
- EFFI Harbor Osmosis International Resource Efficient ETF
- EFIV State Street SPDR S&P 500 Scored and Screened ETF
- EFU ProShares UltraShort MSCI EAFE
- EFZ ProShares Short MSCI EAFE
- EGGS NestYield Total Return Guard ETF
- EGGY NestYield Dynamic Income ETF
Common questions
EFO share price history
