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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 62.20 | 62.20 | 59.42 | 60.20 | 60.20 | -3.48% | 154,453 |
| Oct 28, 2025 | 64.09 | 64.42 | 62.24 | 62.37 | 62.37 | -3.93% | 103,786 |
| Oct 27, 2025 | 64.41 | 65.47 | 63.85 | 64.92 | 64.92 | 6.88% | 113,275 |
| Oct 24, 2025 | 61.38 | 61.41 | 59.83 | 60.74 | 60.74 | 1.88% | 73,252 |
| Oct 23, 2025 | 59.46 | 60.76 | 58.99 | 59.62 | 59.62 | 1.45% | 73,173 |
| Oct 22, 2025 | 59.41 | 59.91 | 58.45 | 58.77 | 58.77 | -5.03% | 123,766 |
| Oct 21, 2025 | 60.15 | 63.58 | 59.64 | 61.88 | 61.88 | 0.42% | 225,973 |
| Oct 20, 2025 | 62.21 | 62.65 | 60.73 | 61.62 | 61.62 | 4.07% | 120,475 |
| Oct 17, 2025 | 58.42 | 59.51 | 57.46 | 59.21 | 59.21 | -1.10% | 146,331 |
| Oct 16, 2025 | 62.66 | 62.91 | 59.55 | 59.87 | 59.87 | -2.97% | 215,849 |
| Oct 15, 2025 | 63.20 | 63.57 | 61.00 | 61.70 | 61.70 | -2.90% | 106,203 |
| Oct 14, 2025 | 61.19 | 64.39 | 60.45 | 63.54 | 63.54 | -3.49% | 265,080 |
| Oct 13, 2025 | 63.53 | 66.15 | 63.22 | 65.84 | 65.84 | 6.52% | 150,978 |
| Oct 10, 2025 | 67.66 | 68.04 | 61.22 | 61.81 | 61.81 | -8.12% | 456,999 |
| Oct 9, 2025 | 68.15 | 68.15 | 66.17 | 67.27 | 67.27 | -3.82% | 164,166 |
| Oct 8, 2025 | 69.44 | 70.62 | 68.82 | 69.94 | 69.94 | 0.71% | 139,798 |
| Oct 7, 2025 | 73.95 | 74.00 | 69.06 | 69.45 | 69.45 | -5.42% | 220,801 |
| Oct 6, 2025 | 71.35 | 73.56 | 71.26 | 73.43 | 73.43 | 4.56% | 107,588 |
| 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 |