ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
51.68
+5.99 (13.11%)
At close: Mar 28, 2025, 4:00 PM
50.22
-1.46 (-2.82%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.67 | 52.16 | 50.33 | 51.68 | 51.68 | 13.11% | 166,876 |
| Mar 27, 2025 | 45.40 | 46.34 | 44.62 | 45.69 | 45.69 | -0.57% | 96,493 |
| Mar 26, 2025 | 43.52 | 46.47 | 43.40 | 45.95 | 45.95 | 7.66% | 130,753 |
| Mar 25, 2025 | 42.74 | 43.45 | 42.32 | 42.68 | 42.68 | 1.43% | 131,619 |
| Mar 24, 2025 | 42.62 | 43.11 | 41.56 | 42.08 | 42.08 | -11.98% | 189,409 |
| Mar 21, 2025 | 49.01 | 49.47 | 47.63 | 47.81 | 47.81 | 0.31% | 113,332 |
| Mar 20, 2025 | 47.07 | 48.59 | 46.11 | 47.66 | 47.66 | 6.15% | 142,525 |
| Mar 19, 2025 | 46.21 | 46.61 | 43.69 | 44.90 | 44.90 | -13.84% | 240,740 |
| Mar 18, 2025 | 52.36 | 53.86 | 51.97 | 52.11 | 52.11 | 4.16% | 103,425 |
| Mar 17, 2025 | 52.50 | 52.88 | 49.55 | 50.03 | 50.03 | -0.66% | 85,989 |
| Mar 14, 2025 | 52.52 | 53.91 | 49.97 | 50.36 | 50.36 | -9.28% | 155,654 |
| Mar 13, 2025 | 52.76 | 57.18 | 52.76 | 55.51 | 55.51 | 3.01% | 333,500 |
| Mar 12, 2025 | 52.38 | 56.02 | 52.17 | 53.89 | 53.89 | 7.52% | 195,267 |
| Mar 11, 2025 | 52.11 | 56.66 | 49.40 | 50.12 | 50.12 | -9.20% | 382,996 |
| Mar 10, 2025 | 45.24 | 57.38 | 45.20 | 55.20 | 55.20 | 26.95% | 568,935 |
| Mar 7, 2025 | 42.39 | 44.00 | 39.76 | 43.48 | 43.48 | 4.42% | 183,577 |
| Mar 6, 2025 | 40.04 | 42.61 | 39.28 | 41.64 | 41.64 | 2.71% | 285,166 |
| Mar 5, 2025 | 42.05 | 43.56 | 40.51 | 40.54 | 40.54 | -8.57% | 206,507 |
| Mar 4, 2025 | 47.50 | 50.24 | 42.10 | 44.34 | 44.34 | -1.38% | 410,347 |
| Mar 3, 2025 | 36.21 | 46.06 | 35.82 | 44.96 | 44.96 | 8.63% | 454,615 |
| Feb 28, 2025 | 43.38 | 44.27 | 40.29 | 41.39 | 41.39 | 3.04% | 297,151 |
| Feb 27, 2025 | 37.35 | 40.42 | 37.00 | 40.17 | 40.17 | 7.01% | 232,100 |
| Feb 26, 2025 | 36.42 | 39.43 | 34.35 | 37.54 | 37.54 | 12.63% | 204,503 |
| Feb 25, 2025 | 35.25 | 36.30 | 32.76 | 33.33 | 33.33 | 11.32% | 336,704 |
| Feb 24, 2025 | 29.30 | 30.14 | 29.03 | 29.94 | 29.94 | -1.09% | 271,626 |
| Feb 21, 2025 | 26.26 | 30.39 | 26.11 | 30.27 | 30.27 | 9.12% | 404,366 |
| Feb 20, 2025 | 27.52 | 28.60 | 27.34 | 27.74 | 27.74 | -2.29% | 429,547 |
| Feb 19, 2025 | 28.43 | 29.22 | 28.20 | 28.39 | 28.39 | -6.77% | 261,704 |
| Feb 18, 2025 | 28.58 | 30.97 | 28.58 | 30.45 | 30.45 | 7.41% | 285,228 |
| Feb 14, 2025 | 29.05 | 29.33 | 26.94 | 28.35 | 28.35 | -5.59% | 276,737 |
| Feb 13, 2025 | 30.17 | 30.91 | 29.76 | 30.03 | 30.03 | 1.59% | 356,570 |
| Feb 12, 2025 | 32.22 | 32.62 | 29.13 | 29.56 | 29.56 | -6.04% | 563,585 |
| Feb 11, 2025 | 30.16 | 31.76 | 29.87 | 31.46 | 31.46 | 6.64% | 155,788 |
| Feb 10, 2025 | 30.12 | 30.56 | 29.39 | 29.50 | 29.50 | -7.58% | 132,532 |
| Feb 7, 2025 | 27.58 | 32.20 | 27.40 | 31.92 | 31.92 | 9.88% | 601,116 |
| Feb 6, 2025 | 28.12 | 29.94 | 27.83 | 29.05 | 29.05 | 3.01% | 184,173 |
| Feb 5, 2025 | 26.99 | 29.03 | 26.99 | 28.20 | 28.20 | -1.40% | 294,854 |
| Feb 4, 2025 | 27.43 | 28.91 | 25.80 | 28.60 | 28.60 | -2.52% | 1,123,306 |
| Feb 3, 2025 | 31.07 | 31.29 | 28.48 | 29.34 | 29.34 | 37.23% | 653,799 |
| Jan 31, 2025 | 21.11 | 21.70 | 20.47 | 21.38 | 21.38 | -2.95% | 734,803 |
| Jan 30, 2025 | 21.74 | 22.09 | 21.28 | 22.03 | 22.03 | -6.10% | 122,969 |
| Jan 29, 2025 | 23.89 | 24.68 | 22.86 | 23.46 | 23.46 | -2.94% | 155,682 |
| Jan 28, 2025 | 22.96 | 24.19 | 22.57 | 24.17 | 24.17 | 3.60% | 136,035 |
| Jan 27, 2025 | 23.99 | 24.58 | 23.26 | 23.33 | 23.33 | 11.20% | 263,948 |
| Jan 24, 2025 | 20.05 | 21.00 | 19.70 | 20.98 | 20.98 | -4.90% | 208,067 |
| Jan 23, 2025 | 22.26 | 22.78 | 21.36 | 22.06 | 22.06 | 0.36% | 226,320 |
| Jan 22, 2025 | 21.27 | 22.10 | 21.27 | 21.98 | 21.98 | 3.88% | 77,423 |
| Jan 21, 2025 | 20.94 | 21.73 | 20.58 | 21.16 | 21.16 | 11.84% | 160,217 |
| Jan 17, 2025 | 20.16 | 20.40 | 18.84 | 18.92 | 18.92 | -11.09% | 120,875 |
| Jan 16, 2025 | 21.28 | 22.13 | 20.92 | 21.28 | 21.28 | 5.50% | 311,441 |