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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202566.9469.0066.6168.5568.555.19%85,995
Jan 16, 202565.4065.5963.7865.1765.17-2.92%41,920
Jan 15, 202564.2967.8264.2967.1367.136.49%63,309
Jan 14, 202562.8863.1862.0163.0463.044.54%37,938
Jan 13, 202559.5360.5757.4060.3060.30-5.46%106,672
Jan 10, 202563.9664.9562.5563.7863.78-0.56%51,975
Jan 8, 202565.6866.0462.8764.1464.14-3.27%58,075
Jan 7, 202571.2771.3465.7066.3166.31-8.35%117,813
Jan 6, 202571.2673.5071.1772.3572.352.25%61,725
Jan 3, 202568.8871.2868.8570.7670.764.43%42,133
Jan 2, 202567.9568.8467.6867.7667.763.25%42,221
Dec 31, 202467.4167.5265.3765.6365.63-1.55%84,803
Dec 30, 202465.1067.0664.6666.6666.661.86%55,107
Dec 27, 202466.4566.4564.8765.4465.440.14%51,619
Dec 26, 202466.0466.0864.9465.3565.35-5.24%52,399
Dec 24, 202467.8869.2767.7868.9668.963.07%70,470
Dec 23, 202466.0567.0164.3666.9166.91-1.72%97,823
Dec 20, 202465.8869.2365.5068.0867.851.86%183,485
Dec 19, 202473.1073.2865.8866.8466.62-8.58%183,917
Dec 18, 202476.6077.0472.0073.1172.86-6.37%113,904
Dec 17, 202479.5979.8477.7578.0877.82-2.70%62,177
Dec 16, 202477.5281.5577.5280.2579.983.30%77,717
Dec 13, 202478.0078.6776.9977.6977.430.77%41,083
Dec 12, 202478.8979.2076.4977.1076.841.18%125,029
Dec 11, 202474.1876.4374.0076.2075.945.19%92,095
Dec 10, 202474.0474.1770.0072.4472.20-2.46%143,496
Dec 9, 202477.3578.4473.9474.2774.02-8.15%144,421
Dec 6, 202478.0081.6477.7580.8680.596.16%119,535
Dec 5, 202478.4679.1175.4176.1775.91-1.89%96,358
Dec 4, 202474.2577.7774.2577.6477.387.89%242,061
Dec 3, 202470.8371.9769.1571.9671.72-0.24%85,051
Dec 2, 202472.4873.5571.1772.1371.890.53%67,961
Nov 29, 202472.2273.1171.7171.7571.51-1.43%92,088
Nov 27, 202469.8872.9069.8272.7972.559.61%116,230
Nov 26, 202466.2767.2165.1166.4166.19-5.37%89,717
Nov 25, 202469.9571.0066.9970.1869.946.46%137,565
Nov 22, 202466.0566.6065.5065.9265.70-2.09%68,565
Nov 21, 202467.4068.0965.0567.3367.109.16%161,017
Nov 20, 202462.8962.9360.9161.6861.47-0.88%115,279
Nov 19, 202462.1463.1161.9462.2362.02-1.81%63,558
Nov 18, 202462.2164.2661.7563.3863.172.11%115,006
Nov 15, 202461.5962.0760.4362.0761.86-0.23%95,170
Nov 14, 202464.0364.1761.6262.2162.00-2.23%100,481
Nov 13, 202465.1567.0562.9563.6363.42-3.84%213,714
Nov 12, 202465.7866.4964.5566.1765.95-2.32%185,382
Nov 11, 202463.6367.9863.3867.7467.5114.56%219,952
Nov 8, 202459.4660.0358.1559.1358.931.30%112,350
Nov 7, 202456.6558.6455.9658.3758.177.77%157,767
Nov 6, 202452.7854.3252.4254.1653.9811.46%102,662
Nov 5, 202449.1849.5648.1348.5948.430.23%52,127
Nov 4, 202449.3249.3248.1648.4848.32-3.77%44,300
Nov 1, 202450.7751.8750.0050.3850.210.04%71,672
Oct 31, 202452.7152.7650.3650.3650.19-5.73%76,308
Oct 30, 202454.1954.8253.3953.4253.241.08%66,703
Oct 29, 202452.6454.0652.5352.8552.674.94%119,695
Oct 28, 202450.7550.8650.0050.3650.191.35%53,810
Oct 25, 202450.9751.5549.2449.6949.52-2.55%114,979
Oct 24, 202450.7651.0350.3950.9950.821.17%29,121
Oct 23, 202451.7851.9149.2350.4050.23-4.55%58,199
Oct 22, 202452.9453.0752.3852.8052.62-1.99%78,367
Oct 21, 202454.2354.2353.5253.8753.690.73%68,169
Oct 18, 202452.6853.9252.6353.4853.302.28%54,670
Oct 17, 202452.6552.9951.8752.2952.11-0.85%30,040
Oct 16, 202452.9853.3352.3552.7452.561.07%46,844
Oct 15, 202452.4854.1351.2352.1852.00-1.27%99,554
Oct 14, 202451.4153.2551.3252.8552.676.70%60,185
Oct 11, 202448.9249.7648.8449.5349.364.16%49,470
Oct 10, 202448.1448.6546.8547.5547.39-2.32%59,103
Oct 9, 202448.9349.7748.4848.6848.52-0.94%35,043
Oct 8, 202448.9349.4448.4049.1448.98-0.24%35,021
Oct 7, 202449.7850.7748.7949.2649.090.61%68,663
Oct 4, 202447.9549.1747.4048.9648.803.16%52,517
Oct 3, 202447.3847.4646.5947.4647.30-0.73%50,389
Oct 2, 202448.9149.7747.8147.8147.65-4.70%37,501
Oct 1, 202452.6052.7049.2450.1750.00-4.16%71,354
Sep 30, 202453.0853.1352.0152.3552.17-4.31%35,525
Sep 27, 202453.7655.1653.4554.7154.531.94%61,303
Sep 26, 202453.1253.9552.7853.6753.493.25%42,989
Sep 25, 202452.9353.1351.8451.9851.81-2.97%36,864
Sep 24, 202453.2953.7452.4053.5753.39-0.83%85,202
Sep 23, 202453.5154.6353.2854.0253.845.04%44,526
Sep 20, 202451.3251.9850.9251.4351.263.23%58,216
Sep 19, 202449.4950.4748.9949.8249.656.38%62,615
Sep 18, 202446.7447.7846.2746.8346.67-1.70%113,485
Sep 17, 202447.0448.3746.7147.6447.483.68%87,569
Sep 16, 202446.5646.6945.8745.9545.80-6.34%60,307
Sep 13, 202447.5349.2147.4749.0648.902.70%36,883
Sep 12, 202447.4347.9046.8747.7747.610.78%23,142
Sep 11, 202447.2347.9846.1747.4047.24-1.84%33,985
Sep 10, 202447.3748.2947.0248.2948.131.52%25,409
Sep 9, 202446.7847.5846.1047.5747.416.06%45,530
Sep 6, 202448.4948.5444.6644.8544.70-6.17%112,210
Sep 5, 202448.5948.8347.5247.8047.64-3.73%26,761
Sep 4, 202448.5950.2048.5049.6549.480.32%39,721
Sep 3, 202450.7050.7049.2849.4949.32-2.60%41,781
Aug 30, 202451.0651.4749.2050.8150.64-0.96%80,404
Aug 29, 202452.0252.5050.8951.3051.131.16%38,282
Aug 28, 202451.1551.5949.8950.7150.54-3.21%42,083
Aug 27, 202453.2053.2051.9252.3952.21-3.66%39,228
Aug 26, 202455.5155.5654.3454.3854.20-2.77%45,267