ProShares Ether ETF (EETH)
NYSEARCA: EETH · Real-Time Price · USD
68.55
+3.38 (5.19%)
Jan 17, 2025, 4:00 PM EST - Market closed
EETH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 66.94 | 69.00 | 66.61 | 68.55 | 68.55 | 5.19% | 85,995 |
Jan 16, 2025 | 65.40 | 65.59 | 63.78 | 65.17 | 65.17 | -2.92% | 41,920 |
Jan 15, 2025 | 64.29 | 67.82 | 64.29 | 67.13 | 67.13 | 6.49% | 63,309 |
Jan 14, 2025 | 62.88 | 63.18 | 62.01 | 63.04 | 63.04 | 4.54% | 37,938 |
Jan 13, 2025 | 59.53 | 60.57 | 57.40 | 60.30 | 60.30 | -5.46% | 106,672 |
Jan 10, 2025 | 63.96 | 64.95 | 62.55 | 63.78 | 63.78 | -0.56% | 51,975 |
Jan 8, 2025 | 65.68 | 66.04 | 62.87 | 64.14 | 64.14 | -3.27% | 58,075 |
Jan 7, 2025 | 71.27 | 71.34 | 65.70 | 66.31 | 66.31 | -8.35% | 117,813 |
Jan 6, 2025 | 71.26 | 73.50 | 71.17 | 72.35 | 72.35 | 2.25% | 61,725 |
Jan 3, 2025 | 68.88 | 71.28 | 68.85 | 70.76 | 70.76 | 4.43% | 42,133 |
Jan 2, 2025 | 67.95 | 68.84 | 67.68 | 67.76 | 67.76 | 3.25% | 42,221 |
Dec 31, 2024 | 67.41 | 67.52 | 65.37 | 65.63 | 65.63 | -1.55% | 84,803 |
Dec 30, 2024 | 65.10 | 67.06 | 64.66 | 66.66 | 66.66 | 1.86% | 55,107 |
Dec 27, 2024 | 66.45 | 66.45 | 64.87 | 65.44 | 65.44 | 0.14% | 51,619 |
Dec 26, 2024 | 66.04 | 66.08 | 64.94 | 65.35 | 65.35 | -5.24% | 52,399 |
Dec 24, 2024 | 67.88 | 69.27 | 67.78 | 68.96 | 68.96 | 3.07% | 70,470 |
Dec 23, 2024 | 66.05 | 67.01 | 64.36 | 66.91 | 66.91 | -1.72% | 97,823 |
Dec 20, 2024 | 65.88 | 69.23 | 65.50 | 68.08 | 67.85 | 1.86% | 183,485 |
Dec 19, 2024 | 73.10 | 73.28 | 65.88 | 66.84 | 66.62 | -8.58% | 183,917 |
Dec 18, 2024 | 76.60 | 77.04 | 72.00 | 73.11 | 72.86 | -6.37% | 113,904 |
Dec 17, 2024 | 79.59 | 79.84 | 77.75 | 78.08 | 77.82 | -2.70% | 62,177 |
Dec 16, 2024 | 77.52 | 81.55 | 77.52 | 80.25 | 79.98 | 3.30% | 77,717 |
Dec 13, 2024 | 78.00 | 78.67 | 76.99 | 77.69 | 77.43 | 0.77% | 41,083 |
Dec 12, 2024 | 78.89 | 79.20 | 76.49 | 77.10 | 76.84 | 1.18% | 125,029 |
Dec 11, 2024 | 74.18 | 76.43 | 74.00 | 76.20 | 75.94 | 5.19% | 92,095 |
Dec 10, 2024 | 74.04 | 74.17 | 70.00 | 72.44 | 72.20 | -2.46% | 143,496 |
Dec 9, 2024 | 77.35 | 78.44 | 73.94 | 74.27 | 74.02 | -8.15% | 144,421 |
Dec 6, 2024 | 78.00 | 81.64 | 77.75 | 80.86 | 80.59 | 6.16% | 119,535 |
Dec 5, 2024 | 78.46 | 79.11 | 75.41 | 76.17 | 75.91 | -1.89% | 96,358 |
Dec 4, 2024 | 74.25 | 77.77 | 74.25 | 77.64 | 77.38 | 7.89% | 242,061 |
Dec 3, 2024 | 70.83 | 71.97 | 69.15 | 71.96 | 71.72 | -0.24% | 85,051 |
Dec 2, 2024 | 72.48 | 73.55 | 71.17 | 72.13 | 71.89 | 0.53% | 67,961 |
Nov 29, 2024 | 72.22 | 73.11 | 71.71 | 71.75 | 71.51 | -1.43% | 92,088 |
Nov 27, 2024 | 69.88 | 72.90 | 69.82 | 72.79 | 72.55 | 9.61% | 116,230 |
Nov 26, 2024 | 66.27 | 67.21 | 65.11 | 66.41 | 66.19 | -5.37% | 89,717 |
Nov 25, 2024 | 69.95 | 71.00 | 66.99 | 70.18 | 69.94 | 6.46% | 137,565 |
Nov 22, 2024 | 66.05 | 66.60 | 65.50 | 65.92 | 65.70 | -2.09% | 68,565 |
Nov 21, 2024 | 67.40 | 68.09 | 65.05 | 67.33 | 67.10 | 9.16% | 161,017 |
Nov 20, 2024 | 62.89 | 62.93 | 60.91 | 61.68 | 61.47 | -0.88% | 115,279 |
Nov 19, 2024 | 62.14 | 63.11 | 61.94 | 62.23 | 62.02 | -1.81% | 63,558 |
Nov 18, 2024 | 62.21 | 64.26 | 61.75 | 63.38 | 63.17 | 2.11% | 115,006 |
Nov 15, 2024 | 61.59 | 62.07 | 60.43 | 62.07 | 61.86 | -0.23% | 95,170 |
Nov 14, 2024 | 64.03 | 64.17 | 61.62 | 62.21 | 62.00 | -2.23% | 100,481 |
Nov 13, 2024 | 65.15 | 67.05 | 62.95 | 63.63 | 63.42 | -3.84% | 213,714 |
Nov 12, 2024 | 65.78 | 66.49 | 64.55 | 66.17 | 65.95 | -2.32% | 185,382 |
Nov 11, 2024 | 63.63 | 67.98 | 63.38 | 67.74 | 67.51 | 14.56% | 219,952 |
Nov 8, 2024 | 59.46 | 60.03 | 58.15 | 59.13 | 58.93 | 1.30% | 112,350 |
Nov 7, 2024 | 56.65 | 58.64 | 55.96 | 58.37 | 58.17 | 7.77% | 157,767 |
Nov 6, 2024 | 52.78 | 54.32 | 52.42 | 54.16 | 53.98 | 11.46% | 102,662 |
Nov 5, 2024 | 49.18 | 49.56 | 48.13 | 48.59 | 48.43 | 0.23% | 52,127 |
Nov 4, 2024 | 49.32 | 49.32 | 48.16 | 48.48 | 48.32 | -3.77% | 44,300 |
Nov 1, 2024 | 50.77 | 51.87 | 50.00 | 50.38 | 50.21 | 0.04% | 71,672 |
Oct 31, 2024 | 52.71 | 52.76 | 50.36 | 50.36 | 50.19 | -5.73% | 76,308 |
Oct 30, 2024 | 54.19 | 54.82 | 53.39 | 53.42 | 53.24 | 1.08% | 66,703 |
Oct 29, 2024 | 52.64 | 54.06 | 52.53 | 52.85 | 52.67 | 4.94% | 119,695 |
Oct 28, 2024 | 50.75 | 50.86 | 50.00 | 50.36 | 50.19 | 1.35% | 53,810 |
Oct 25, 2024 | 50.97 | 51.55 | 49.24 | 49.69 | 49.52 | -2.55% | 114,979 |
Oct 24, 2024 | 50.76 | 51.03 | 50.39 | 50.99 | 50.82 | 1.17% | 29,121 |
Oct 23, 2024 | 51.78 | 51.91 | 49.23 | 50.40 | 50.23 | -4.55% | 58,199 |
Oct 22, 2024 | 52.94 | 53.07 | 52.38 | 52.80 | 52.62 | -1.99% | 78,367 |
Oct 21, 2024 | 54.23 | 54.23 | 53.52 | 53.87 | 53.69 | 0.73% | 68,169 |
Oct 18, 2024 | 52.68 | 53.92 | 52.63 | 53.48 | 53.30 | 2.28% | 54,670 |
Oct 17, 2024 | 52.65 | 52.99 | 51.87 | 52.29 | 52.11 | -0.85% | 30,040 |
Oct 16, 2024 | 52.98 | 53.33 | 52.35 | 52.74 | 52.56 | 1.07% | 46,844 |
Oct 15, 2024 | 52.48 | 54.13 | 51.23 | 52.18 | 52.00 | -1.27% | 99,554 |
Oct 14, 2024 | 51.41 | 53.25 | 51.32 | 52.85 | 52.67 | 6.70% | 60,185 |
Oct 11, 2024 | 48.92 | 49.76 | 48.84 | 49.53 | 49.36 | 4.16% | 49,470 |
Oct 10, 2024 | 48.14 | 48.65 | 46.85 | 47.55 | 47.39 | -2.32% | 59,103 |
Oct 9, 2024 | 48.93 | 49.77 | 48.48 | 48.68 | 48.52 | -0.94% | 35,043 |
Oct 8, 2024 | 48.93 | 49.44 | 48.40 | 49.14 | 48.98 | -0.24% | 35,021 |
Oct 7, 2024 | 49.78 | 50.77 | 48.79 | 49.26 | 49.09 | 0.61% | 68,663 |
Oct 4, 2024 | 47.95 | 49.17 | 47.40 | 48.96 | 48.80 | 3.16% | 52,517 |
Oct 3, 2024 | 47.38 | 47.46 | 46.59 | 47.46 | 47.30 | -0.73% | 50,389 |
Oct 2, 2024 | 48.91 | 49.77 | 47.81 | 47.81 | 47.65 | -4.70% | 37,501 |
Oct 1, 2024 | 52.60 | 52.70 | 49.24 | 50.17 | 50.00 | -4.16% | 71,354 |
Sep 30, 2024 | 53.08 | 53.13 | 52.01 | 52.35 | 52.17 | -4.31% | 35,525 |
Sep 27, 2024 | 53.76 | 55.16 | 53.45 | 54.71 | 54.53 | 1.94% | 61,303 |
Sep 26, 2024 | 53.12 | 53.95 | 52.78 | 53.67 | 53.49 | 3.25% | 42,989 |
Sep 25, 2024 | 52.93 | 53.13 | 51.84 | 51.98 | 51.81 | -2.97% | 36,864 |
Sep 24, 2024 | 53.29 | 53.74 | 52.40 | 53.57 | 53.39 | -0.83% | 85,202 |
Sep 23, 2024 | 53.51 | 54.63 | 53.28 | 54.02 | 53.84 | 5.04% | 44,526 |
Sep 20, 2024 | 51.32 | 51.98 | 50.92 | 51.43 | 51.26 | 3.23% | 58,216 |
Sep 19, 2024 | 49.49 | 50.47 | 48.99 | 49.82 | 49.65 | 6.38% | 62,615 |
Sep 18, 2024 | 46.74 | 47.78 | 46.27 | 46.83 | 46.67 | -1.70% | 113,485 |
Sep 17, 2024 | 47.04 | 48.37 | 46.71 | 47.64 | 47.48 | 3.68% | 87,569 |
Sep 16, 2024 | 46.56 | 46.69 | 45.87 | 45.95 | 45.80 | -6.34% | 60,307 |
Sep 13, 2024 | 47.53 | 49.21 | 47.47 | 49.06 | 48.90 | 2.70% | 36,883 |
Sep 12, 2024 | 47.43 | 47.90 | 46.87 | 47.77 | 47.61 | 0.78% | 23,142 |
Sep 11, 2024 | 47.23 | 47.98 | 46.17 | 47.40 | 47.24 | -1.84% | 33,985 |
Sep 10, 2024 | 47.37 | 48.29 | 47.02 | 48.29 | 48.13 | 1.52% | 25,409 |
Sep 9, 2024 | 46.78 | 47.58 | 46.10 | 47.57 | 47.41 | 6.06% | 45,530 |
Sep 6, 2024 | 48.49 | 48.54 | 44.66 | 44.85 | 44.70 | -6.17% | 112,210 |
Sep 5, 2024 | 48.59 | 48.83 | 47.52 | 47.80 | 47.64 | -3.73% | 26,761 |
Sep 4, 2024 | 48.59 | 50.20 | 48.50 | 49.65 | 49.48 | 0.32% | 39,721 |
Sep 3, 2024 | 50.70 | 50.70 | 49.28 | 49.49 | 49.32 | -2.60% | 41,781 |
Aug 30, 2024 | 51.06 | 51.47 | 49.20 | 50.81 | 50.64 | -0.96% | 80,404 |
Aug 29, 2024 | 52.02 | 52.50 | 50.89 | 51.30 | 51.13 | 1.16% | 38,282 |
Aug 28, 2024 | 51.15 | 51.59 | 49.89 | 50.71 | 50.54 | -3.21% | 42,083 |
Aug 27, 2024 | 53.20 | 53.20 | 51.92 | 52.39 | 52.21 | -3.66% | 39,228 |
Aug 26, 2024 | 55.51 | 55.56 | 54.34 | 54.38 | 54.20 | -2.77% | 45,267 |