ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
16.65
-0.15 (-0.89%)
At close: May 21, 2025, 4:00 PM
16.16
-0.49 (-2.94%)
After-hours: May 21, 2025, 8:00 PM EDT
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 16.44 | 17.50 | 15.32 | 16.65 | 16.65 | -0.89% | 1,264,825 |
| May 20, 2025 | 17.06 | 17.56 | 16.73 | 16.80 | 16.80 | 1.08% | 704,767 |
| May 19, 2025 | 17.96 | 18.07 | 16.25 | 16.62 | 16.62 | 6.06% | 1,058,914 |
| May 16, 2025 | 15.58 | 15.97 | 15.36 | 15.67 | 15.67 | -5.03% | 659,391 |
| May 15, 2025 | 16.12 | 17.12 | 15.63 | 16.50 | 16.50 | 5.77% | 1,150,501 |
| May 14, 2025 | 15.50 | 16.20 | 15.37 | 15.60 | 15.60 | 6.05% | 786,870 |
| May 13, 2025 | 16.88 | 17.08 | 14.01 | 14.71 | 14.71 | -18.68% | 1,209,868 |
| May 12, 2025 | 16.37 | 18.95 | 16.13 | 18.09 | 18.09 | -10.53% | 2,068,521 |
| May 9, 2025 | 20.18 | 21.82 | 19.00 | 20.22 | 20.22 | -20.80% | 1,368,085 |
| May 8, 2025 | 32.21 | 32.40 | 24.53 | 25.53 | 25.53 | -35.73% | 937,518 |
| May 7, 2025 | 38.57 | 40.08 | 38.00 | 39.72 | 39.72 | -1.39% | 59,846 |
| May 6, 2025 | 41.41 | 41.64 | 39.77 | 40.28 | 40.28 | 3.92% | 87,006 |
| May 5, 2025 | 39.80 | 39.88 | 38.43 | 38.76 | 38.76 | 2.13% | 75,982 |
| May 2, 2025 | 38.10 | 38.36 | 36.80 | 37.95 | 37.95 | 0.72% | 88,921 |
| May 1, 2025 | 37.41 | 38.46 | 36.04 | 37.68 | 37.68 | -14.85% | 126,230 |
| Apr 30, 2025 | 45.05 | 46.92 | 44.11 | 44.25 | 39.95 | 3.90% | 98,731 |
| Apr 29, 2025 | 42.98 | 43.18 | 42.25 | 42.59 | 38.45 | -2.61% | 36,069 |
| Apr 28, 2025 | 43.75 | 46.37 | 43.55 | 43.73 | 39.48 | 0.67% | 90,302 |
| Apr 25, 2025 | 45.29 | 45.29 | 42.30 | 43.44 | 39.22 | -4.82% | 119,227 |
| Apr 24, 2025 | 45.64 | 46.54 | 44.75 | 45.64 | 41.20 | 3.00% | 133,198 |
| Apr 23, 2025 | 42.57 | 45.71 | 41.85 | 44.31 | 40.00 | -9.90% | 197,548 |
| Apr 22, 2025 | 55.00 | 55.00 | 47.22 | 49.18 | 44.40 | -16.45% | 333,351 |
| Apr 21, 2025 | 54.73 | 59.52 | 53.92 | 58.86 | 53.14 | 1.12% | 130,301 |
| Apr 17, 2025 | 57.03 | 59.87 | 55.62 | 58.21 | 52.55 | 1.69% | 101,576 |
| Apr 16, 2025 | 58.60 | 61.00 | 55.82 | 57.24 | 51.67 | 1.80% | 182,087 |
| Apr 15, 2025 | 53.97 | 56.46 | 52.74 | 56.23 | 50.76 | 3.69% | 129,027 |
| Apr 14, 2025 | 51.75 | 55.61 | 50.34 | 54.23 | 48.96 | -9.22% | 286,115 |
| Apr 11, 2025 | 60.51 | 61.68 | 57.91 | 59.74 | 53.93 | -7.55% | 143,725 |
| Apr 10, 2025 | 59.32 | 67.00 | 59.00 | 64.62 | 58.34 | 16.22% | 305,872 |
| Apr 9, 2025 | 74.31 | 74.31 | 52.85 | 55.60 | 50.19 | -24.04% | 243,799 |
| Apr 8, 2025 | 63.10 | 74.31 | 63.05 | 73.20 | 66.08 | 10.36% | 204,132 |
| Apr 7, 2025 | 68.81 | 69.73 | 61.49 | 66.33 | 59.88 | 28.85% | 415,006 |
| Apr 4, 2025 | 53.27 | 53.67 | 50.26 | 51.48 | 46.47 | -2.57% | 199,477 |
| Apr 3, 2025 | 53.56 | 54.37 | 52.25 | 52.84 | 47.70 | 13.61% | 194,137 |
| Apr 2, 2025 | 49.20 | 49.41 | 46.27 | 46.51 | 41.99 | -0.41% | 204,438 |
| Apr 1, 2025 | 48.89 | 50.62 | 45.75 | 46.70 | 42.16 | -13.92% | 186,752 |
| Mar 31, 2025 | 54.43 | 55.78 | 52.65 | 54.25 | 46.27 | 4.97% | 149,606 |
| Mar 28, 2025 | 50.67 | 52.16 | 50.33 | 51.68 | 44.08 | 13.11% | 166,876 |
| Mar 27, 2025 | 45.40 | 46.34 | 44.62 | 45.69 | 38.97 | -0.57% | 96,493 |
| Mar 26, 2025 | 43.52 | 46.47 | 43.40 | 45.95 | 39.19 | 7.66% | 130,753 |
| Mar 25, 2025 | 42.74 | 43.45 | 42.32 | 42.68 | 36.40 | 1.43% | 131,619 |
| Mar 24, 2025 | 42.62 | 43.11 | 41.56 | 42.08 | 35.89 | -11.98% | 189,409 |
| Mar 21, 2025 | 49.01 | 49.47 | 47.63 | 47.81 | 40.78 | 0.31% | 113,332 |
| Mar 20, 2025 | 47.07 | 48.59 | 46.11 | 47.66 | 40.65 | 6.15% | 142,525 |
| Mar 19, 2025 | 46.21 | 46.61 | 43.69 | 44.90 | 38.29 | -13.84% | 240,740 |
| Mar 18, 2025 | 52.36 | 53.86 | 51.97 | 52.11 | 44.44 | 4.16% | 103,425 |
| Mar 17, 2025 | 52.50 | 52.88 | 49.55 | 50.03 | 42.67 | -0.66% | 85,989 |
| Mar 14, 2025 | 52.52 | 53.91 | 49.97 | 50.36 | 42.95 | -9.28% | 155,654 |
| Mar 13, 2025 | 52.76 | 57.18 | 52.76 | 55.51 | 47.34 | 3.01% | 333,500 |
| Mar 12, 2025 | 52.38 | 56.02 | 52.17 | 53.89 | 45.96 | 7.52% | 195,267 |