EUDV Historical Prices

BATS: EUDVProSharesEurope StockETFUSD

51.99+0.4331 (+0.84%)

At close: Oct 5, 3:19 PM ET · Delayed 15 min

EUDV price history

The price history for ProShares MSCI Europe Dividend Growers (EUDV) on this page begins on September 7, 2015, when the stock closed at $39.75; it most recently closed at $51.52 on October 5, 2026. The highest price in this record is $56.69, reached on August 30, 2021; the latest close is 9.1% below that peak. Across the 10 complete calendar years in the table, EUDV finished higher in 6 and lower in 4. Its best year was 2019 (+20.0%) and its worst was 2022 (-26.2%).

Over roughly 11 years the share price changed +29.6%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, EUDV has lost 1.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

EUDV returns

1 week

-1.08%

1 month

-4.63%

3 months

-3.42%

6 months

-0.29%

Year to date

-1.40%

1 year

-1.56%

3 years

+23.65%

5 years

-3.35%

EUDV price return, excluding dividends.

EUDV annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	53.56	51.52	56.11	49.48	-1.58%
2025	46.01	52.35	55.40	43.35	+12.74%
2024	46.34	46.43	52.81	43.80	-2.15%
2023	41.74	47.46	47.69	39.92	+18.06%
2022	52.89	40.20	54.48	34.33	-26.23%
2021	47.65	54.49	56.69	45.08	+16.77%
2020	44.41	46.66	47.35	29.21	+5.26%
2019	37.97	44.33	44.88	36.87	+19.98%
2018	42.44	36.95	44.13	35.35	-11.53%
2017	35.50	41.76	42.42	34.74	+18.71%
2016	37.35	35.18	39.98	33.67	-11.20%
2015*	39.75	39.62	44.29	35.43	-0.33%

EUDV daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	51.52	51.52	51.52	51.52	+0.33%	100
Oct 5, 2026	51.41	51.41	51.36	51.36	-0.81%	100
Oct 2, 2026	51.78	51.78	51.78	51.78	+1.19%	100
Oct 1, 2026	51.17	51.17	51.17	51.17	-0.84%	100
Sep 30, 2026	52.00	52.00	51.60	51.60	-0.94%	400
Sep 29, 2026	52.09	52.09	52.09	52.09	-0.74%	100
Sep 28, 2026	52.47	52.47	52.47	52.47	-0.38%	100
Sep 25, 2026	52.68	52.68	52.68	52.68	+0.59%	100
Sep 24, 2026	52.37	52.37	52.37	52.37	-0.02%	100
Sep 23, 2026	52.38	52.38	52.38	52.38	-1.67%	100
Sep 22, 2026	53.27	53.27	53.27	53.27	+0.46%	100
Sep 21, 2026	53.03	53.03	53.03	53.03	+1.11%	100
Sep 18, 2026	52.45	52.45	52.45	52.45	-1.00%	100
Sep 17, 2026	52.98	52.98	52.98	52.98	+0.70%	100
Sep 16, 2026	52.86	52.86	52.61	52.61	-0.30%	100
Sep 15, 2026	52.77	52.77	52.77	52.77	-0.06%	100
Sep 14, 2026	52.65	52.80	52.65	52.80	+0.00%	100
Sep 11, 2026	52.76	52.80	52.71	52.80	-0.34%	500
Sep 10, 2026	52.98	52.98	52.98	52.98	-0.85%	100
Sep 9, 2026	53.44	53.44	53.44	53.44	-1.09%	100
Sep 8, 2026	54.11	54.11	54.02	54.02	-0.79%	100
Sep 4, 2026	54.45	54.45	54.45	54.45	-0.62%	100
Sep 3, 2026	54.79	54.79	54.79	54.79	+1.12%	100
Sep 2, 2026	54.10	54.19	54.10	54.19	-0.55%	100
Sep 1, 2026	54.50	54.50	54.48	54.48	-1.44%	700
Aug 31, 2026	55.28	55.28	55.28	55.28	-0.56%	100
Aug 28, 2026	55.56	55.59	55.56	55.59	-0.40%	200
Aug 27, 2026	55.81	55.81	55.81	55.81	+0.21%	100
Aug 26, 2026	55.69	55.69	55.69	55.69	-0.74%	100
Aug 25, 2026	56.11	56.11	56.11	56.11	+0.59%	100
Aug 24, 2026	55.78	55.78	55.78	55.78	+0.33%	100
Aug 21, 2026	55.25	55.60	55.25	55.60	+0.83%	1.10K
Aug 20, 2026	55.14	55.14	55.14	55.14	-0.09%	200
Aug 19, 2026	55.19	55.19	55.19	55.19	+1.11%	100
Aug 18, 2026	54.58	54.58	54.58	54.58	+0.01%	100
Aug 17, 2026	54.57	54.57	54.57	54.57	-0.56%	100
Aug 14, 2026	54.88	54.88	54.88	54.88	-0.09%	100
Aug 13, 2026	54.93	54.93	54.93	54.93	+0.00%	100
Aug 12, 2026	54.93	54.93	54.93	54.93	-0.58%	100
Aug 11, 2026	55.25	55.25	55.25	55.25	-0.38%	100
Aug 10, 2026	55.39	55.46	55.39	55.46	-0.54%	400
Aug 7, 2026	55.76	55.76	55.76	55.76	+1.37%	100
Aug 6, 2026	55.00	55.01	55.00	55.01	-0.12%	200
Aug 5, 2026	55.07	55.07	55.07	55.07	+0.35%	100
Aug 4, 2026	54.88	54.88	54.88	54.88	+1.14%	100
Aug 3, 2026	54.27	54.27	54.27	54.27	+0.57%	200
Jul 31, 2026	53.96	53.96	53.96	53.96	-0.50%	200
Jul 30, 2026	54.23	54.23	54.23	54.23	+0.05%	100
Jul 29, 2026	54.20	54.20	54.20	54.20	-0.05%	200
Jul 28, 2026	53.65	54.23	53.65	54.23	+1.85%	500
Jul 27, 2026	53.24	53.24	53.24	53.24	+0.90%	100
Jul 24, 2026	52.85	52.85	52.77	52.77	+1.17%	400
Jul 23, 2026	52.16	52.16	52.16	52.16	-1.18%	100
Jul 22, 2026	52.85	52.87	52.78	52.78	+0.30%	300
Jul 21, 2026	52.23	52.63	52.23	52.63	-0.08%	200
Jul 20, 2026	52.83	52.83	52.67	52.67	-1.20%	100
Jul 17, 2026	53.30	53.31	53.30	53.31	+0.18%	200
Jul 16, 2026	53.21	53.21	53.21	53.21	-0.20%	100
Jul 15, 2026	53.32	53.32	53.32	53.32	+1.09%	100
Jul 14, 2026	52.75	52.75	52.75	52.75	+0.20%	100
Jul 13, 2026	52.64	52.64	52.64	52.64	-0.34%	100
Jul 10, 2026	52.79	52.82	52.79	52.82	+0.09%	100
Jul 9, 2026	52.77	52.77	52.77	52.77	+0.07%	100
Jul 8, 2026	52.73	52.73	52.73	52.73	-1.16%	100
Jul 7, 2026	53.35	53.35	53.35	53.35	-0.29%	100
Jul 6, 2026	53.47	53.56	53.47	53.51	-0.19%	400
Jul 2, 2026	53.61	53.61	53.61	53.61	+1.80%	100
Jul 1, 2026	52.66	52.66	52.66	52.66	-0.19%	100
Jun 30, 2026	52.76	52.76	52.76	52.76	-0.04%	200
Jun 29, 2026	52.78	52.78	52.78	52.78	+0.80%	100
Jun 26, 2026	52.36	52.36	52.36	52.36	+0.08%	100
Jun 25, 2026	52.32	52.32	52.32	52.32	+0.40%	100
Jun 24, 2026	52.11	52.11	52.11	52.11	-0.38%	200
Jun 23, 2026	52.31	52.31	52.31	52.31	-0.39%	100
Jun 22, 2026	52.51	52.51	52.51	52.51	-0.27%	100
Jun 18, 2026	52.66	52.66	52.66	52.66	-0.37%	100
Jun 17, 2026	52.85	52.85	52.85	52.85	-1.12%	100
Jun 16, 2026	53.45	53.45	53.45	53.45	-0.23%	100
Jun 15, 2026	53.52	53.57	52.86	53.57	-0.42%	4.50K
Jun 12, 2026	53.76	53.80	53.76	53.80	-0.11%	300
Jun 11, 2026	53.52	53.85	53.30	53.85	+1.43%	1.00K
Jun 10, 2026	53.10	53.10	53.10	53.10	-0.75%	100
Jun 9, 2026	53.50	53.50	53.50	53.50	+0.91%	100
Jun 8, 2026	53.02	53.02	53.02	53.02	+0.13%	100
Jun 5, 2026	53.19	53.19	52.47	52.95	-1.71%	2.30K
Jun 4, 2026	53.87	53.87	53.87	53.87	+1.98%	100
Jun 3, 2026	52.83	52.83	52.83	52.83	-1.30%	100
Jun 2, 2026	53.39	53.52	52.68	53.52	-0.68%	3.70K
Jun 1, 2026	53.89	53.89	53.89	53.89	-0.24%	100
May 29, 2026	54.29	54.29	54.02	54.02	+0.51%	900
May 28, 2026	53.74	53.78	53.72	53.75	-0.36%	700
May 27, 2026	53.94	53.94	53.94	53.94	-0.08%	100
May 26, 2026	53.98	53.98	53.98	53.98	+0.42%	100
May 22, 2026	53.76	53.76	53.76	53.76	-0.39%	100
May 21, 2026	53.53	53.96	53.53	53.96	+0.83%	200
May 20, 2026	53.57	53.62	53.42	53.52	+1.25%	300
May 19, 2026	52.86	52.86	52.86	52.86	-0.18%	100
May 18, 2026	52.96	52.96	52.96	52.96	+1.64%	100
May 15, 2026	52.07	52.10	52.07	52.10	-1.47%	200
May 14, 2026	52.88	52.88	52.88	52.88	+0.00%	100
May 13, 2026	52.72	52.87	52.72	52.87	-0.43%	600
May 12, 2026	52.90	53.11	52.90	53.11	-0.59%	200
May 11, 2026	53.59	53.59	53.42	53.42	-0.77%	200
May 8, 2026	53.83	53.83	53.83	53.83	+0.71%	200
May 7, 2026	54.16	54.16	52.96	53.45	-2.07%	8.40K
May 6, 2026	54.58	54.58	54.58	54.58	+1.68%	100
May 5, 2026	53.68	53.68	53.68	53.68	+0.94%	100
May 4, 2026	53.18	53.18	53.18	53.18	-1.06%	100
May 1, 2026	53.75	53.75	53.75	53.75	+0.10%	100
Apr 30, 2026	53.55	53.69	53.55	53.69	+2.25%	300
Apr 29, 2026	52.51	52.51	52.51	52.51	-1.39%	100
Apr 28, 2026	53.25	53.25	53.25	53.25	-1.03%	100
Apr 27, 2026	53.85	53.85	53.81	53.81	-0.70%	200
Apr 24, 2026	54.19	54.19	54.19	54.19	+0.82%	100
Apr 23, 2026	53.75	53.75	53.75	53.75	-0.92%	100
Apr 22, 2026	54.24	54.24	54.24	54.24	+0.20%	100
Apr 21, 2026	54.37	54.37	54.14	54.14	-1.95%	400
Apr 20, 2026	55.21	55.21	55.21	55.21	-0.37%	100
Apr 17, 2026	55.67	56.05	55.42	55.42	+2.06%	2.70K
Apr 16, 2026	54.57	54.57	54.30	54.30	+0.53%	200
Apr 15, 2026	54.01	54.01	54.01	54.01	+0.25%	100
Apr 14, 2026	53.90	53.90	53.88	53.88	+1.06%	200
Apr 13, 2026	52.87	53.31	52.87	53.31	+0.42%	100
Apr 10, 2026	53.09	53.09	53.09	53.09	+0.10%	100
Apr 9, 2026	53.14	53.14	53.03	53.03	-0.09%	100
Apr 8, 2026	53.08	53.08	53.08	53.08	+2.72%	100
Apr 7, 2026	51.34	51.67	51.34	51.67	-0.72%	400
Apr 6, 2026	52.17	52.17	52.05	52.05	+0.72%	200
Apr 2, 2026	51.68	51.68	51.68	51.68	-0.44%	100
Apr 1, 2026	51.90	51.91	51.90	51.91	+1.24%	100
Mar 31, 2026	50.50	51.27	50.50	51.27	+2.69%	400
Mar 30, 2026	49.93	49.93	49.93	49.93	+0.90%	100
Mar 27, 2026	49.48	49.48	49.48	49.48	-1.14%	100
Mar 26, 2026	50.45	50.45	50.05	50.05	-1.15%	500
Mar 25, 2026	50.63	50.63	50.63	50.63	+0.89%	100
Mar 24, 2026	50.18	50.18	50.18	50.18	-0.78%	100
Mar 23, 2026	50.37	50.63	50.37	50.58	+1.61%	500
Mar 20, 2026	49.78	49.78	49.78	49.78	-2.24%	200
Mar 19, 2026	50.67	50.92	50.41	50.92	-0.07%	400
Mar 18, 2026	51.75	51.75	50.96	50.96	-2.32%	200
Mar 17, 2026	52.48	52.48	52.17	52.17	+0.49%	200
Mar 16, 2026	51.68	51.91	51.68	51.91	+1.44%	200
Mar 13, 2026	51.17	51.18	50.87	51.18	-1.12%	1.10K
Mar 12, 2026	51.76	51.76	51.76	51.76	-0.13%	100
Mar 11, 2026	51.81	51.88	51.08	51.82	-1.10%	2.50K
Mar 10, 2026	52.50	52.50	52.40	52.40	-0.96%	100
Mar 9, 2026	52.91	52.91	52.91	52.91	+0.32%	100
Mar 6, 2026	52.59	52.74	52.59	52.74	-0.38%	300
Mar 5, 2026	53.08	53.08	52.68	52.94	-1.34%	700
Mar 4, 2026	52.91	53.65	52.89	53.65	+0.70%	1.30K
Mar 3, 2026	53.28	53.28	53.28	53.28	-2.12%	200
Mar 2, 2026	54.61	54.61	54.27	54.43	-1.80%	600
Feb 27, 2026	55.43	55.43	55.43	55.43	+0.41%	100
Feb 26, 2026	55.09	55.20	55.09	55.20	+0.22%	400
Feb 25, 2026	55.08	55.08	55.08	55.08	+0.14%	400
Feb 24, 2026	55.01	55.01	55.00	55.00	+1.03%	100
Feb 23, 2026	54.44	54.44	54.44	54.44	-1.00%	100
Feb 20, 2026	54.99	54.99	54.99	54.99	+0.70%	200
Feb 19, 2026	54.45	54.61	54.45	54.61	+0.10%	700
Feb 18, 2026	54.79	54.81	54.44	54.56	-0.51%	1.00K
Feb 17, 2026	54.51	54.84	54.36	54.84	+0.20%	1.60K
Feb 13, 2026	54.68	54.73	54.68	54.73	+0.82%	200
Feb 12, 2026	54.62	54.62	54.26	54.28	-0.30%	900
Feb 11, 2026	54.44	54.44	54.44	54.44	+0.15%	100
Feb 10, 2026	54.36	54.36	54.36	54.36	+0.40%	100
Feb 9, 2026	54.11	54.14	54.11	54.14	+0.98%	200
Feb 6, 2026	53.62	53.62	53.62	53.62	+1.50%	100
Feb 5, 2026	52.99	52.99	52.82	52.82	-0.90%	300
Feb 4, 2026	53.53	53.53	53.07	53.30	+1.25%	1.00K
Feb 3, 2026	52.79	52.79	52.44	52.64	-1.78%	300
Feb 2, 2026	53.60	53.60	53.60	53.60	+0.53%	100
Jan 30, 2026	53.31	53.31	53.31	53.31	-1.08%	100
Jan 29, 2026	53.84	53.90	53.84	53.90	-0.03%	200
Jan 28, 2026	53.87	53.91	53.87	53.91	-1.02%	600
Jan 27, 2026	54.47	54.47	54.47	54.47	+1.11%	200
Jan 26, 2026	53.96	53.96	53.83	53.87	+0.92%	1.90K
Jan 23, 2026	53.38	53.38	53.38	53.38	+0.58%	400
Jan 22, 2026	53.16	53.17	53.01	53.07	+0.91%	800
Jan 21, 2026	52.59	52.59	52.59	52.59	+0.39%	100
Jan 20, 2026	52.33	52.50	52.33	52.39	-1.90%	400
Jan 16, 2026	53.26	53.44	53.02	53.41	+0.58%	1.70K
Jan 15, 2026	53.10	53.10	53.10	53.10	-0.23%	100
Jan 14, 2026	53.22	53.22	53.22	53.22	+0.45%	100
Jan 13, 2026	52.93	53.06	52.93	52.99	-1.16%	600
Jan 12, 2026	53.56	53.61	53.49	53.61	+0.10%	600
Jan 9, 2026	53.40	53.56	53.40	53.56	+0.63%	200
Jan 8, 2026	53.10	53.23	53.10	53.22	-0.25%	4.10K
Jan 7, 2026	53.35	53.35	53.35	53.35	+0.16%	100
Jan 6, 2026	53.21	53.27	53.21	53.27	+0.92%	500
Jan 5, 2026	52.35	52.87	52.35	52.78	+0.82%	2.50K
Jan 2, 2026	52.27	52.35	52.27	52.35	+0.18%	700
Dec 31, 2025	52.25	52.25	52.25	52.25	-0.39%	100
Dec 30, 2025	52.28	52.50	52.28	52.46	+0.21%	500
Dec 29, 2025	52.40	52.40	52.16	52.34	-0.12%	8.20K
Dec 26, 2025	52.40	52.40	52.40	52.40	+0.10%	100
Dec 24, 2025	52.35	52.35	52.35	52.35	-0.30%	100
Dec 23, 2025	52.51	52.51	52.51	52.51	+0.45%	100
Dec 22, 2025	52.09	52.28	52.00	52.28	+0.19%	1.30K
Dec 19, 2025	52.25	52.25	52.17	52.17	+0.25%	200
Dec 18, 2025	52.05	52.05	52.05	52.05	+0.62%	100
Dec 17, 2025	51.72	51.72	51.72	51.72	-0.84%	100
Dec 16, 2025	52.23	52.23	52.16	52.16	-0.20%	500
Dec 15, 2025	52.16	52.27	52.16	52.27	+1.17%	500
Dec 12, 2025	51.66	51.66	51.66	51.66	-0.64%	100
Dec 11, 2025	52.00	52.00	52.00	52.00	+0.36%	200
Dec 10, 2025	51.65	51.81	51.65	51.81	+0.64%	600
Dec 9, 2025	51.48	51.48	51.48	51.48	-0.38%	100
Dec 8, 2025	51.68	51.68	51.68	51.68	-0.78%	100
Dec 5, 2025	52.08	52.09	52.08	52.09	+0.29%	200
Dec 4, 2025	52.16	52.16	51.93	51.93	-0.03%	400
Dec 3, 2025	51.95	51.95	51.95	51.95	+0.50%	100
Dec 2, 2025	51.44	51.70	51.44	51.70	+0.15%	200
Dec 1, 2025	51.62	51.62	51.62	51.62	-0.74%	100
Nov 28, 2025	52.00	52.00	52.00	52.00	+0.49%	100
Nov 26, 2025	51.76	51.76	51.66	51.75	+0.68%	700
Nov 25, 2025	51.40	51.40	51.40	51.40	+1.45%	100
Nov 24, 2025	50.65	50.75	49.65	50.67	-0.24%	25.70K
Nov 21, 2025	50.40	50.79	50.40	50.79	+1.45%	700
Nov 20, 2025	51.10	51.10	50.06	50.06	-1.33%	2.80K
Nov 19, 2025	50.93	51.08	50.59	50.74	-0.14%	3.00K
Nov 18, 2025	50.81	50.81	50.81	50.81	-0.68%	100
Nov 17, 2025	51.40	51.40	51.16	51.16	-1.34%	700
Nov 14, 2025	51.85	51.85	51.85	51.85	-0.76%	100
Nov 13, 2025	52.25	52.25	52.25	52.25	-0.49%	100
Nov 12, 2025	52.40	52.51	52.40	52.51	+0.26%	100
Nov 11, 2025	52.15	52.37	52.15	52.37	+1.20%	100
Nov 10, 2025	51.75	51.75	51.75	51.75	+0.62%	100
Nov 7, 2025	51.43	51.43	51.43	51.43	+0.40%	100
Nov 6, 2025	51.28	51.28	51.07	51.23	-0.87%	2.20K
Nov 5, 2025	51.58	51.68	51.58	51.68	+0.96%	1.10K
Nov 4, 2025	51.18	51.18	51.18	51.18	-0.68%	100
Nov 3, 2025	51.64	51.64	51.47	51.54	-0.62%	1.00K
Oct 31, 2025	51.86	51.86	51.86	51.86	-0.89%	100
Oct 30, 2025	52.32	52.32	52.32	52.32	-0.59%	200
Oct 29, 2025	52.63	52.63	52.63	52.63	-1.45%	200
Oct 28, 2025	53.40	53.40	53.40	53.40	-1.00%	100
Oct 27, 2025	53.95	53.95	53.95	53.95	-0.05%	100
Oct 24, 2025	53.99	53.99	53.97	53.97	+0.09%	100
Oct 23, 2025	53.76	53.96	53.76	53.93	+0.29%	200
Oct 22, 2025	53.90	53.90	53.77	53.77	+0.01%	100
Oct 21, 2025	53.62	54.98	53.62	53.77	+0.14%	4.00K
Oct 20, 2025	53.69	53.69	53.69	53.69	+0.36%	100
Oct 17, 2025	53.50	53.50	53.50	53.50	+0.16%	100
Oct 16, 2025	53.39	53.41	53.39	53.41	+0.90%	200
Oct 15, 2025	52.93	52.94	52.70	52.94	+0.42%	300
Oct 14, 2025	52.84	52.84	52.72	52.72	+0.23%	100
Oct 13, 2025	52.36	52.60	52.36	52.60	+0.49%	100
Oct 10, 2025	52.34	52.34	52.34	52.34	—	100