Skip to main content
logo
ProShares Ether ETF (EETH)
NYSEARCA: EETH · Real-Time Price · USD
27.86
+0.44 (1.60%)
At close: Apr 10, 2026, 4:00 PM EDT
27.88
+0.02 (0.07%)
After-hours: Apr 10, 2026, 8:00 PM EDT

EETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202627.5027.9127.3827.8627.861.60%26,558
Apr 9, 202626.9227.5526.7127.4227.420.29%27,616
Apr 8, 202628.0028.0427.0827.3427.344.63%49,799
Apr 7, 202625.7826.1325.5226.1326.13-1.51%21,078
Apr 6, 202626.5226.8426.3026.5326.533.88%41,359
Apr 2, 202625.1125.5724.9325.5425.54-3.62%54,217
Apr 1, 202626.3526.5726.1926.5026.502.08%107,129
Mar 31, 202625.4726.2525.3125.9625.953.88%53,399
Mar 30, 202625.6325.7224.8924.9924.981.63%30,473
Mar 27, 202624.6924.8324.3824.5924.58-3.01%141,609
Mar 26, 202625.6825.8325.2225.3525.34-5.75%59,875
Mar 25, 202627.1227.2526.7626.9026.892.71%24,966
Mar 24, 202626.7726.7726.1326.1926.18-1.95%22,370
Mar 23, 202626.6227.1626.3626.7126.701.17%86,072
Mar 20, 202626.5826.5826.2526.4026.39-0.56%74,477
Mar 19, 202626.2926.6126.0526.5526.54-2.10%61,348
Mar 18, 202627.7027.8126.9427.1227.11-5.77%73,092
Mar 17, 202628.8029.2228.7728.7828.77-0.52%46,775
Mar 16, 202628.5429.1127.9828.9328.9210.97%152,499
Mar 13, 202627.1427.3525.9826.0726.061.40%183,344
Mar 12, 202625.5526.0025.3325.7125.70-0.35%35,027
Mar 11, 202625.4525.8825.2625.8025.792.10%48,227
Mar 10, 202625.4825.9725.0025.2725.260.04%80,048
Mar 9, 202625.0025.4724.9025.2625.252.89%49,264
Mar 6, 202624.9824.9824.3024.5524.54-5.50%93,811
Mar 5, 202626.2826.3125.4925.9825.97-3.53%74,102
Mar 4, 202625.8227.2025.7026.9326.929.61%172,112
Mar 3, 202624.3524.9623.9724.5724.56-2.92%96,158
Mar 2, 202623.9225.9023.9225.3125.306.12%113,722
Feb 27, 202624.2924.3423.7123.8523.81-5.21%479,896
Feb 26, 202625.7625.8724.5625.1625.12-2.67%146,221
Feb 25, 202624.5625.9424.4925.8525.8111.95%136,536
Feb 24, 202622.5823.1722.4423.0923.05-0.22%47,111
Feb 23, 202623.8523.8622.9023.1423.10-5.47%99,084
Feb 20, 202624.1624.6424.1324.4824.440.91%201,771
Feb 19, 202623.9824.2823.7224.2624.220.50%57,309
Feb 18, 202624.4625.0423.9524.1424.10-2.82%109,686
Feb 17, 202624.7525.0824.1524.8424.80-2.32%89,401
Feb 13, 202624.6025.7924.5025.4325.396.62%357,224
Feb 12, 202624.7024.7523.6923.8523.81-1.89%107,335
Feb 11, 202624.7624.8523.7124.3124.27-3.07%74,368
Feb 10, 202625.2625.4624.8125.0825.04-5.29%130,149
Feb 9, 202625.2126.7525.0726.4826.443.64%96,584
Feb 6, 202624.3326.0624.3325.5525.519.89%277,860
Feb 5, 202625.8426.1622.7323.2523.21-13.76%508,676
Feb 4, 202627.4427.6125.9626.9626.91-5.73%220,347
Feb 3, 202628.8029.0626.3328.6028.55-1.04%399,392
Feb 2, 202628.9029.8728.8128.9028.85-13.06%536,654
Jan 30, 202633.9634.3432.8433.2433.16-4.62%250,366
Jan 29, 202636.3536.3734.2934.8534.77-7.12%244,916