ProShares Ether ETF (EETH)
NYSEARCA: EETH · Real-Time Price · USD
35.02
-2.50 (-6.66%)
At close: Mar 28, 2025, 3:59 PM
33.39
-1.64 (-4.67%)
Pre-market: Mar 31, 2025, 6:18 AM EDT
EETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.52 | 35.53 | 34.92 | 35.02 | 35.02 | -6.66% | 42,766 |
| Mar 27, 2025 | 37.65 | 37.90 | 37.22 | 37.52 | 37.52 | 0.15% | 12,000 |
| Mar 26, 2025 | 38.44 | 38.51 | 37.22 | 37.47 | 37.47 | -3.79% | 31,875 |
| Mar 25, 2025 | 38.91 | 39.01 | 38.49 | 38.94 | 38.94 | -0.69% | 20,079 |
| Mar 24, 2025 | 39.02 | 39.40 | 38.79 | 39.21 | 39.21 | 6.00% | 98,699 |
| Mar 21, 2025 | 36.52 | 37.02 | 36.34 | 36.99 | 36.99 | -0.13% | 352,265 |
| Mar 20, 2025 | 37.30 | 37.68 | 36.63 | 37.04 | 37.04 | -2.83% | 180,466 |
| Mar 19, 2025 | 37.73 | 38.68 | 37.68 | 38.12 | 38.12 | 6.69% | 74,271 |
| Mar 18, 2025 | 35.62 | 35.82 | 35.14 | 35.73 | 35.73 | -1.87% | 66,708 |
| Mar 17, 2025 | 35.62 | 36.56 | 35.43 | 36.41 | 36.41 | 0.28% | 47,335 |
| Mar 14, 2025 | 35.61 | 36.44 | 35.37 | 36.31 | 36.31 | 4.58% | 50,020 |
| Mar 13, 2025 | 35.62 | 35.62 | 34.21 | 34.72 | 34.72 | -1.56% | 26,997 |
| Mar 12, 2025 | 35.80 | 35.90 | 34.51 | 35.27 | 35.27 | -3.74% | 77,244 |
| Mar 11, 2025 | 36.03 | 36.80 | 34.72 | 36.64 | 36.64 | 4.33% | 98,870 |
| Mar 10, 2025 | 39.72 | 39.76 | 34.02 | 35.12 | 35.12 | -13.28% | 228,489 |
| Mar 7, 2025 | 41.06 | 42.33 | 40.25 | 40.50 | 40.50 | -2.20% | 55,750 |
| Mar 6, 2025 | 42.28 | 42.62 | 41.00 | 41.41 | 41.41 | -1.48% | 62,787 |
| Mar 5, 2025 | 41.33 | 42.08 | 40.68 | 42.03 | 42.03 | 4.45% | 191,999 |
| Mar 4, 2025 | 38.88 | 41.27 | 37.62 | 40.24 | 40.24 | 0.57% | 302,475 |
| Mar 3, 2025 | 44.39 | 44.53 | 39.44 | 40.01 | 40.01 | -4.78% | 234,761 |
| Feb 28, 2025 | 40.93 | 42.44 | 40.48 | 42.02 | 41.80 | -1.43% | 120,959 |
| Feb 27, 2025 | 44.41 | 44.51 | 42.37 | 42.63 | 42.41 | -3.75% | 107,393 |
| Feb 26, 2025 | 45.08 | 46.33 | 42.73 | 44.29 | 44.06 | -6.13% | 124,196 |
| Feb 25, 2025 | 45.70 | 47.66 | 44.78 | 47.18 | 46.94 | -5.72% | 97,396 |
| Feb 24, 2025 | 50.80 | 50.80 | 49.74 | 50.04 | 49.78 | 0.60% | 58,489 |
| Feb 21, 2025 | 53.63 | 53.71 | 49.68 | 49.74 | 49.48 | -4.66% | 99,730 |
| Feb 20, 2025 | 52.38 | 52.54 | 51.39 | 52.17 | 51.90 | 0.93% | 36,237 |
| Feb 19, 2025 | 51.56 | 51.80 | 50.86 | 51.69 | 51.42 | 3.59% | 49,680 |
| Feb 18, 2025 | 51.67 | 51.67 | 49.42 | 49.90 | 49.64 | -3.91% | 70,399 |
| Feb 14, 2025 | 51.19 | 53.12 | 51.07 | 51.93 | 51.66 | 2.94% | 151,326 |
| Feb 13, 2025 | 50.40 | 50.72 | 49.79 | 50.45 | 50.19 | -1.06% | 21,629 |
| Feb 12, 2025 | 48.93 | 51.26 | 48.54 | 50.99 | 50.73 | 3.05% | 50,984 |
| Feb 11, 2025 | 50.61 | 50.94 | 49.26 | 49.48 | 49.22 | -3.28% | 34,541 |
| Feb 10, 2025 | 50.71 | 51.22 | 50.40 | 51.16 | 50.90 | 3.88% | 32,066 |
| Feb 7, 2025 | 53.18 | 53.28 | 49.15 | 49.25 | 49.00 | -5.07% | 71,965 |
| Feb 6, 2025 | 52.65 | 52.99 | 51.00 | 51.88 | 51.61 | -1.44% | 51,298 |
| Feb 5, 2025 | 53.81 | 53.81 | 51.79 | 52.64 | 52.37 | 0.86% | 112,435 |
| Feb 4, 2025 | 53.48 | 54.71 | 52.00 | 52.19 | 51.92 | 1.03% | 142,833 |
| Feb 3, 2025 | 49.00 | 52.98 | 48.70 | 51.66 | 51.39 | -19.92% | 326,857 |
| Jan 31, 2025 | 65.50 | 67.09 | 64.30 | 64.51 | 62.64 | 2.46% | 82,773 |
| Jan 30, 2025 | 63.40 | 64.00 | 62.88 | 62.96 | 61.14 | 2.75% | 33,160 |
| Jan 29, 2025 | 60.62 | 61.90 | 59.58 | 61.27 | 59.50 | 1.68% | 20,362 |
| Jan 28, 2025 | 61.88 | 62.43 | 60.25 | 60.26 | 58.51 | -1.79% | 29,342 |
| Jan 27, 2025 | 60.57 | 61.47 | 59.45 | 61.36 | 59.58 | -5.85% | 65,534 |
| Jan 24, 2025 | 66.35 | 66.85 | 65.14 | 65.17 | 63.28 | 2.66% | 41,599 |
| Jan 23, 2025 | 63.09 | 64.45 | 62.39 | 63.48 | 61.64 | -0.09% | 83,971 |
| Jan 22, 2025 | 64.55 | 64.58 | 63.49 | 63.54 | 61.70 | -1.87% | 44,615 |
| Jan 21, 2025 | 65.12 | 65.80 | 63.88 | 64.75 | 62.87 | -5.54% | 69,923 |
| Jan 17, 2025 | 66.94 | 69.00 | 66.61 | 68.55 | 66.56 | 5.19% | 85,995 |
| Jan 16, 2025 | 65.40 | 65.59 | 63.78 | 65.17 | 63.28 | -2.92% | 41,920 |