ProShares Ether ETF (EETH)
NYSEARCA: EETH · Real-Time Price · USD
60.20
-2.17 (-3.48%)
At close: Oct 29, 2025, 4:00 PM EDT
60.63
+0.43 (0.71%)
After-hours: Oct 29, 2025, 8:00 PM EDT

EETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202562.2062.2059.4260.2060.20-3.48%154,453
Oct 28, 202564.0964.4262.2462.3762.37-3.93%103,786
Oct 27, 202564.4165.4763.8564.9264.926.88%113,275
Oct 24, 202561.3861.4159.8360.7460.741.88%73,252
Oct 23, 202559.4660.7658.9959.6259.621.45%73,173
Oct 22, 202559.4159.9158.4558.7758.77-5.03%123,766
Oct 21, 202560.1563.5859.6461.8861.880.42%225,973
Oct 20, 202562.2162.6560.7361.6261.624.07%120,475
Oct 17, 202558.4259.5157.4659.2159.21-1.10%146,331
Oct 16, 202562.6662.9159.5559.8759.87-2.97%215,849
Oct 15, 202563.2063.5761.0061.7061.70-2.90%106,203
Oct 14, 202561.1964.3960.4563.5463.54-3.49%265,080
Oct 13, 202563.5366.1563.2265.8465.846.52%150,978
Oct 10, 202567.6668.0461.2261.8161.81-8.12%456,999
Oct 9, 202568.1568.1566.1767.2767.27-3.82%164,166
Oct 8, 202569.4470.6268.8269.9469.940.71%139,798
Oct 7, 202573.9574.0069.0669.4569.45-5.42%220,801
Oct 6, 202571.3573.5671.2673.4373.434.56%107,588
Oct 3, 202569.9571.2769.1370.2370.230.54%186,813
Oct 2, 202568.2570.2467.4569.8569.853.70%270,021
Oct 1, 202566.7967.5366.5567.3667.36-0.74%722,144
Sep 30, 202567.9268.0366.7267.8664.75-0.79%70,766
Sep 29, 202567.0568.5866.9568.4065.274.16%118,628
Sep 26, 202563.7966.3963.6565.6762.663.16%276,634
Sep 25, 202565.2565.5562.1763.6660.74-6.09%191,389
Sep 24, 202568.0668.5667.7567.7964.690.07%61,287
Sep 23, 202568.4868.6867.4267.7464.640.40%580,216
Sep 22, 202568.5768.8267.3267.4764.38-6.80%186,846
Sep 19, 202573.9274.1972.3972.3969.07-3.45%160,227
Sep 18, 202574.9775.7674.5974.9871.551.64%84,784
Sep 17, 202573.5073.9972.2073.7770.390.63%102,942
Sep 16, 202573.6473.6972.2073.3169.95-0.20%106,677
Sep 15, 202574.0474.1973.0073.4670.10-3.94%141,806
Sep 12, 202573.9076.4973.8076.4772.975.72%164,647
Sep 11, 202572.0272.6371.8672.3369.022.41%71,405
Sep 10, 202571.5072.7070.2070.6367.390.73%62,056
Sep 9, 202570.9771.3469.8670.1166.900.09%56,231
Sep 8, 202570.8971.6569.9870.0566.84-1.02%74,063
Sep 5, 202572.9473.2069.5470.7767.531.27%95,839
Sep 4, 202571.9271.9269.6169.8866.68-4.55%97,106
Sep 3, 202571.5173.4471.4573.2169.864.86%92,944
Sep 2, 202570.3571.8769.5869.8266.62-6.99%147,048
Aug 29, 202575.9876.0073.7875.0767.71-2.30%142,599
Aug 28, 202579.6879.8976.7576.8469.31-2.94%131,928
Aug 27, 202579.8880.8678.6879.1771.41-0.74%120,159
Aug 26, 202577.7079.7677.0079.7671.944.15%122,724
Aug 25, 202580.8581.1376.4876.5869.07-8.93%305,561
Aug 22, 202573.9384.4373.6584.0975.8414.77%292,108
Aug 21, 202574.1074.9172.9973.2766.09-2.93%82,383
Aug 20, 202572.6475.6071.3175.4868.085.21%168,551