ProShares Ether ETF (EETH)
NYSEARCA: EETH · Real-Time Price · USD
73.43
+3.20 (4.56%)
At close: Oct 6, 2025, 4:00 PM EDT
73.10
-0.33 (-0.45%)
After-hours: Oct 6, 2025, 7:19 PM EDT
EETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 71.35 | 73.56 | 71.26 | 73.43 | 73.43 | 4.56% | 104,460 |
| Oct 3, 2025 | 69.95 | 71.27 | 69.13 | 70.23 | 70.23 | 0.54% | 186,813 |
| Oct 2, 2025 | 68.25 | 70.24 | 67.45 | 69.85 | 69.85 | 3.70% | 270,021 |
| Oct 1, 2025 | 66.79 | 67.53 | 66.55 | 67.36 | 67.36 | -0.74% | 722,144 |
| Sep 30, 2025 | 67.92 | 68.03 | 66.72 | 67.86 | 64.75 | -0.79% | 70,766 |
| Sep 29, 2025 | 67.05 | 68.58 | 66.95 | 68.40 | 65.27 | 4.16% | 118,628 |
| Sep 26, 2025 | 63.79 | 66.39 | 63.65 | 65.67 | 62.66 | 3.16% | 276,634 |
| Sep 25, 2025 | 65.25 | 65.55 | 62.17 | 63.66 | 60.74 | -6.09% | 191,389 |
| Sep 24, 2025 | 68.06 | 68.56 | 67.75 | 67.79 | 64.69 | 0.07% | 61,287 |
| Sep 23, 2025 | 68.48 | 68.68 | 67.42 | 67.74 | 64.64 | 0.40% | 580,216 |
| Sep 22, 2025 | 68.57 | 68.82 | 67.32 | 67.47 | 64.38 | -6.80% | 186,846 |
| Sep 19, 2025 | 73.92 | 74.19 | 72.39 | 72.39 | 69.07 | -3.45% | 160,227 |
| Sep 18, 2025 | 74.97 | 75.76 | 74.59 | 74.98 | 71.55 | 1.64% | 84,784 |
| Sep 17, 2025 | 73.50 | 73.99 | 72.20 | 73.77 | 70.39 | 0.63% | 102,942 |
| Sep 16, 2025 | 73.64 | 73.69 | 72.20 | 73.31 | 69.95 | -0.20% | 106,677 |
| Sep 15, 2025 | 74.04 | 74.19 | 73.00 | 73.46 | 70.10 | -3.94% | 141,806 |
| Sep 12, 2025 | 73.90 | 76.49 | 73.80 | 76.47 | 72.97 | 5.72% | 164,647 |
| Sep 11, 2025 | 72.02 | 72.63 | 71.86 | 72.33 | 69.02 | 2.41% | 71,405 |
| Sep 10, 2025 | 71.50 | 72.70 | 70.20 | 70.63 | 67.39 | 0.73% | 62,056 |
| Sep 9, 2025 | 70.97 | 71.34 | 69.86 | 70.11 | 66.90 | 0.09% | 56,231 |
| Sep 8, 2025 | 70.89 | 71.65 | 69.98 | 70.05 | 66.84 | -1.02% | 74,063 |
| Sep 5, 2025 | 72.94 | 73.20 | 69.54 | 70.77 | 67.53 | 1.27% | 95,839 |
| Sep 4, 2025 | 71.92 | 71.92 | 69.61 | 69.88 | 66.68 | -4.55% | 97,106 |
| Sep 3, 2025 | 71.51 | 73.44 | 71.45 | 73.21 | 69.86 | 4.86% | 92,944 |
| Sep 2, 2025 | 70.35 | 71.87 | 69.58 | 69.82 | 66.62 | -6.99% | 147,048 |
| Aug 29, 2025 | 75.98 | 76.00 | 73.78 | 75.07 | 67.71 | -2.30% | 142,599 |
| Aug 28, 2025 | 79.68 | 79.89 | 76.75 | 76.84 | 69.31 | -2.94% | 131,928 |
| Aug 27, 2025 | 79.88 | 80.86 | 78.68 | 79.17 | 71.41 | -0.74% | 120,159 |
| Aug 26, 2025 | 77.70 | 79.76 | 77.00 | 79.76 | 71.94 | 4.15% | 122,724 |
| Aug 25, 2025 | 80.85 | 81.13 | 76.48 | 76.58 | 69.07 | -8.93% | 305,561 |
| Aug 22, 2025 | 73.93 | 84.43 | 73.65 | 84.09 | 75.84 | 14.77% | 292,108 |
| Aug 21, 2025 | 74.10 | 74.91 | 72.99 | 73.27 | 66.09 | -2.93% | 82,383 |
| Aug 20, 2025 | 72.64 | 75.60 | 71.31 | 75.48 | 68.08 | 5.21% | 168,551 |
| Aug 19, 2025 | 74.95 | 75.28 | 71.37 | 71.74 | 64.71 | -5.08% | 144,087 |
| Aug 18, 2025 | 75.54 | 76.10 | 74.24 | 75.58 | 68.17 | -0.80% | 143,931 |
| Aug 15, 2025 | 80.32 | 80.41 | 75.91 | 76.19 | 68.72 | -3.56% | 133,315 |
| Aug 14, 2025 | 78.99 | 81.80 | 78.08 | 79.00 | 71.25 | -4.32% | 233,066 |
| Aug 13, 2025 | 82.05 | 82.75 | 80.37 | 82.57 | 74.47 | 4.86% | 204,525 |
| Aug 12, 2025 | 76.91 | 78.76 | 75.77 | 78.74 | 71.02 | 6.22% | 130,135 |
| Aug 11, 2025 | 72.82 | 75.97 | 72.74 | 74.13 | 66.86 | 4.84% | 183,941 |
| Aug 8, 2025 | 68.10 | 70.81 | 68.04 | 70.71 | 63.78 | 4.96% | 186,112 |
| Aug 7, 2025 | 66.71 | 67.55 | 65.80 | 67.37 | 60.76 | 5.00% | 202,543 |
| Aug 6, 2025 | 62.46 | 64.39 | 62.25 | 64.16 | 57.87 | 3.33% | 72,130 |
| Aug 5, 2025 | 63.23 | 63.52 | 61.86 | 62.09 | 56.00 | -2.74% | 91,942 |
| Aug 4, 2025 | 61.95 | 64.63 | 61.86 | 63.84 | 57.58 | 4.91% | 107,742 |
| Aug 1, 2025 | 63.50 | 63.50 | 60.85 | 60.85 | 54.88 | -10.40% | 208,688 |
| Jul 31, 2025 | 69.08 | 69.42 | 67.86 | 67.91 | 58.46 | -0.69% | 83,530 |
| Jul 30, 2025 | 68.31 | 69.66 | 66.93 | 68.38 | 58.86 | -0.13% | 84,806 |
| Jul 29, 2025 | 70.44 | 70.44 | 67.61 | 68.47 | 58.94 | -1.00% | 96,518 |
| Jul 28, 2025 | 70.01 | 70.37 | 68.37 | 69.16 | 59.53 | 4.13% | 116,542 |