ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
50.51
+3.61 (7.70%)
At close: Dec 5, 2025, 4:00 PM EST
50.70
+0.19 (0.38%)
After-hours: Dec 5, 2025, 8:00 PM EST
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.22 | 51.68 | 46.47 | 50.51 | 50.51 | 7.70% | 1,336,841 |
| Dec 4, 2025 | 45.56 | 49.15 | 44.37 | 46.90 | 46.90 | -0.23% | 1,572,021 |
| Dec 3, 2025 | 49.16 | 50.00 | 46.47 | 47.01 | 47.01 | -10.68% | 1,746,450 |
| Dec 2, 2025 | 58.18 | 58.51 | 50.21 | 52.63 | 52.63 | -16.34% | 1,674,988 |
| Dec 1, 2025 | 60.65 | 64.20 | 60.27 | 62.91 | 62.91 | 18.81% | 1,378,082 |
| Nov 28, 2025 | 51.06 | 53.87 | 50.72 | 52.95 | 52.95 | -0.77% | 784,970 |
| Nov 26, 2025 | 56.95 | 58.20 | 52.65 | 53.36 | 53.36 | -6.52% | 1,125,700 |
| Nov 25, 2025 | 57.75 | 59.94 | 56.04 | 57.08 | 57.08 | 2.59% | 1,632,691 |
| Nov 24, 2025 | 64.23 | 64.81 | 54.91 | 55.64 | 55.64 | -17.00% | 2,012,908 |
| Nov 21, 2025 | 67.58 | 69.84 | 63.98 | 67.04 | 67.04 | 6.68% | 3,395,713 |
| Nov 20, 2025 | 55.90 | 64.55 | 55.45 | 62.84 | 62.84 | 7.60% | 2,346,774 |
| Nov 19, 2025 | 55.70 | 61.00 | 53.01 | 58.40 | 58.40 | 11.66% | 5,013,602 |
| Nov 18, 2025 | 55.00 | 55.90 | 50.60 | 52.30 | 52.30 | -8.08% | 5,739,949 |
| Nov 17, 2025 | 53.20 | 58.53 | 50.10 | 56.90 | 56.90 | 8.80% | 5,726,756 |
| Nov 14, 2025 | 52.70 | 53.60 | 48.50 | 52.30 | 52.30 | 1.75% | 7,493,130 |
| Nov 13, 2025 | 44.90 | 51.90 | 43.40 | 51.40 | 51.40 | 14.22% | 7,031,675 |
| Nov 12, 2025 | 41.00 | 46.10 | 40.89 | 45.00 | 45.00 | 1.58% | 5,281,247 |
| Nov 11, 2025 | 42.20 | 44.58 | 42.10 | 44.30 | 44.30 | 7.26% | 4,422,121 |
| Nov 10, 2025 | 40.30 | 43.00 | 40.30 | 41.30 | 41.30 | -5.71% | 3,116,878 |
| Nov 7, 2025 | 50.80 | 51.80 | 43.65 | 43.80 | 43.80 | -9.69% | 5,847,537 |
| Nov 6, 2025 | 47.00 | 50.20 | 46.90 | 48.50 | 48.50 | 8.26% | 4,769,864 |
| Nov 5, 2025 | 48.30 | 49.10 | 43.70 | 44.80 | 44.80 | -14.83% | 5,246,930 |
| Nov 4, 2025 | 45.70 | 54.55 | 43.40 | 52.60 | 52.60 | 20.92% | 8,047,002 |
| Nov 3, 2025 | 40.70 | 44.00 | 40.50 | 43.50 | 43.50 | 15.38% | 4,103,947 |
| Oct 31, 2025 | 38.50 | 39.56 | 37.30 | 37.70 | 37.66 | -10.66% | 3,712,510 |
| Oct 30, 2025 | 39.60 | 42.45 | 39.60 | 42.20 | 42.15 | 11.05% | 4,594,471 |
| Oct 29, 2025 | 35.90 | 39.10 | 35.70 | 38.00 | 37.95 | 6.44% | 4,874,455 |
| Oct 28, 2025 | 33.90 | 35.80 | 33.40 | 35.70 | 35.66 | 7.53% | 3,490,840 |
| Oct 27, 2025 | 33.70 | 34.52 | 32.34 | 33.20 | 33.16 | -13.32% | 3,870,450 |
| Oct 24, 2025 | 37.40 | 39.60 | 37.35 | 38.30 | 38.25 | -3.53% | 4,279,202 |
| Oct 23, 2025 | 40.00 | 40.85 | 38.15 | 39.70 | 39.65 | -3.17% | 4,238,341 |
| Oct 22, 2025 | 40.00 | 41.35 | 39.50 | 41.00 | 40.95 | 10.22% | 5,609,887 |
| Oct 21, 2025 | 39.40 | 40.00 | 35.05 | 37.20 | 37.16 | -0.80% | 5,692,481 |
| Oct 20, 2025 | 36.50 | 38.90 | 36.10 | 37.50 | 37.46 | -8.31% | 4,394,874 |
| Oct 17, 2025 | 41.80 | 43.20 | 40.30 | 40.90 | 40.85 | 2.25% | 6,128,451 |
| Oct 16, 2025 | 36.50 | 40.30 | 36.10 | 40.00 | 39.95 | 5.82% | 6,732,841 |
| Oct 15, 2025 | 36.20 | 38.68 | 35.50 | 37.80 | 37.76 | 6.48% | 6,650,611 |
| Oct 14, 2025 | 37.90 | 38.80 | 34.60 | 35.50 | 35.46 | 6.61% | 6,126,926 |
| Oct 13, 2025 | 36.10 | 36.60 | 33.00 | 33.30 | 33.26 | -12.83% | 6,232,571 |
| Oct 10, 2025 | 32.60 | 38.90 | 32.10 | 38.20 | 38.15 | 16.11% | 8,300,665 |
| Oct 9, 2025 | 32.10 | 34.00 | 32.10 | 32.90 | 32.86 | 7.52% | 6,025,906 |
| Oct 8, 2025 | 31.40 | 31.70 | 29.90 | 30.60 | 30.56 | -1.29% | 5,132,971 |
| Oct 7, 2025 | 27.70 | 31.40 | 27.60 | 31.00 | 30.96 | 10.71% | 5,988,892 |
| Oct 6, 2025 | 29.90 | 30.00 | 27.90 | 28.00 | 27.97 | -9.09% | 4,726,449 |
| Oct 3, 2025 | 31.10 | 32.00 | 29.80 | 30.80 | 30.76 | -1.28% | 5,272,280 |
| Oct 2, 2025 | 32.80 | 33.70 | 30.80 | 31.20 | 31.16 | -7.42% | 5,101,336 |
| Oct 1, 2025 | 34.40 | 34.70 | 33.50 | 33.70 | 33.66 | -8.42% | 3,979,399 |
| Sep 30, 2025 | 36.70 | 38.10 | 36.55 | 36.80 | 36.72 | 1.66% | 3,536,103 |
| Sep 29, 2025 | 37.90 | 38.00 | 35.90 | 36.20 | 36.12 | -8.12% | 4,023,555 |
| Sep 26, 2025 | 41.90 | 42.10 | 38.50 | 39.40 | 39.31 | -6.19% | 3,984,475 |