ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
3.570
+0.250 (7.53%)
At close: Oct 28, 2025, 4:00 PM EDT
3.650
+0.080 (2.24%)
After-hours: Oct 28, 2025, 8:00 PM EDT

ETHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.393.583.343.573.577.53%34,908,401
Oct 27, 20253.373.453.233.323.32-13.32%38,704,500
Oct 24, 20253.743.963.743.833.83-3.53%42,792,025
Oct 23, 20254.004.093.823.973.97-3.17%42,383,412
Oct 22, 20254.004.143.954.104.1010.22%56,098,874
Oct 21, 20253.944.003.513.723.72-0.80%56,924,814
Oct 20, 20253.653.893.613.753.75-8.31%43,948,740
Oct 17, 20254.184.324.034.094.092.25%61,284,510
Oct 16, 20253.654.033.614.004.005.82%67,328,414
Oct 15, 20253.623.873.553.783.786.48%66,506,110
Oct 14, 20253.793.883.463.553.556.61%61,269,260
Oct 13, 20253.613.663.303.333.33-12.83%62,325,715
Oct 10, 20253.263.893.213.823.8216.11%83,006,658
Oct 9, 20253.213.403.213.293.297.52%60,259,062
Oct 8, 20253.143.172.993.063.06-1.29%51,329,716
Oct 7, 20252.773.142.763.103.1010.71%59,888,927
Oct 6, 20252.993.002.792.802.80-9.09%47,264,490
Oct 3, 20253.113.202.983.083.08-1.28%52,722,807
Oct 2, 20253.283.373.083.123.12-7.42%51,013,361
Oct 1, 20253.443.473.353.373.37-8.42%39,793,998
Sep 30, 20253.673.813.663.683.681.66%35,361,035
Sep 29, 20253.793.803.593.623.62-8.12%40,235,550
Sep 26, 20254.194.213.853.943.94-6.19%39,844,754
Sep 25, 20254.044.374.004.204.2012.30%56,126,251
Sep 24, 20253.723.773.663.743.74-0.66%21,342,834
Sep 23, 20253.673.803.653.773.76-0.92%36,916,531
Sep 22, 20253.693.813.663.803.8014.11%33,243,550
Sep 19, 20253.223.343.183.333.336.39%20,647,534
Sep 18, 20253.133.173.053.133.13-2.80%23,708,254
Sep 17, 20253.233.373.213.223.22-1.53%36,064,380
Sep 16, 20253.253.373.233.273.270.62%22,766,853
Sep 15, 20253.213.303.193.253.257.26%21,376,197
Sep 12, 20253.273.283.023.033.03-10.88%30,933,563
Sep 11, 20253.433.463.373.403.40-5.03%29,741,956
Sep 10, 20253.503.623.353.583.58-1.10%31,307,933
Sep 9, 20253.553.673.513.623.62-0.28%23,208,201
Sep 8, 20253.543.653.473.633.631.97%23,436,173
Sep 5, 20253.383.713.313.563.56-2.47%50,065,061
Sep 4, 20253.463.683.463.653.658.63%26,442,694
Sep 3, 20253.523.543.333.363.36-9.19%24,368,799
Sep 2, 20253.653.743.503.703.703.06%32,841,965
Aug 29, 20253.513.713.503.593.594.66%38,542,677
Aug 28, 20253.223.443.183.433.435.54%19,212,649
Aug 27, 20253.193.303.113.253.251.25%21,113,672
Aug 26, 20253.383.463.203.213.21-7.76%38,895,697
Aug 25, 20253.203.493.163.483.4817.57%42,874,831
Aug 22, 20254.124.152.912.962.96-29.19%81,060,047
Aug 21, 20254.114.223.994.184.175.29%19,020,540
Aug 20, 20254.314.483.943.973.96-9.77%45,441,285
Aug 19, 20254.074.464.034.404.399.73%28,125,447