Skip to main content
logo
ProShares Ether ETF (EETH)
NYSEARCA: EETH · Real-Time Price · USD
27.85
+0.37 (1.35%)
At close: Apr 30, 2026, 4:00 PM EDT
27.95
+0.10 (0.35%)
After-hours: Apr 30, 2026, 8:00 PM EDT

EETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202627.7827.9527.7827.8527.851.35%19,502
Apr 29, 202628.3528.4227.3427.4827.48-3.10%42,319
Apr 28, 202627.9928.3927.9328.3628.360.62%25,436
Apr 27, 202628.5728.7327.9228.1828.18-1.64%35,935
Apr 24, 202628.6728.7228.4228.6628.650.37%23,637
Apr 23, 202628.6628.8828.2428.5528.55-3.58%32,491
Apr 22, 202629.7929.9129.4929.6129.614.15%39,602
Apr 21, 202628.4728.7428.2528.4328.43-1.46%30,924
Apr 20, 202628.6628.8828.2228.8528.85-3.87%33,263
Apr 17, 202629.7830.5129.5830.0130.012.88%65,563
Apr 16, 202629.0629.2028.2729.1729.17-0.78%55,325
Apr 15, 202628.8629.4228.6729.4029.402.73%51,446
Apr 14, 202629.4029.8228.5228.6228.622.18%67,677
Apr 13, 202627.1328.0227.0228.0128.010.54%33,063
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