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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.39 | 3.58 | 3.34 | 3.57 | 3.57 | 7.53% | 34,908,401 |
| Oct 27, 2025 | 3.37 | 3.45 | 3.23 | 3.32 | 3.32 | -13.32% | 38,704,500 |
| Oct 24, 2025 | 3.74 | 3.96 | 3.74 | 3.83 | 3.83 | -3.53% | 42,792,025 |
| Oct 23, 2025 | 4.00 | 4.09 | 3.82 | 3.97 | 3.97 | -3.17% | 42,383,412 |
| Oct 22, 2025 | 4.00 | 4.14 | 3.95 | 4.10 | 4.10 | 10.22% | 56,098,874 |
| Oct 21, 2025 | 3.94 | 4.00 | 3.51 | 3.72 | 3.72 | -0.80% | 56,924,814 |
| Oct 20, 2025 | 3.65 | 3.89 | 3.61 | 3.75 | 3.75 | -8.31% | 43,948,740 |
| Oct 17, 2025 | 4.18 | 4.32 | 4.03 | 4.09 | 4.09 | 2.25% | 61,284,510 |
| Oct 16, 2025 | 3.65 | 4.03 | 3.61 | 4.00 | 4.00 | 5.82% | 67,328,414 |
| Oct 15, 2025 | 3.62 | 3.87 | 3.55 | 3.78 | 3.78 | 6.48% | 66,506,110 |
| Oct 14, 2025 | 3.79 | 3.88 | 3.46 | 3.55 | 3.55 | 6.61% | 61,269,260 |
| Oct 13, 2025 | 3.61 | 3.66 | 3.30 | 3.33 | 3.33 | -12.83% | 62,325,715 |
| Oct 10, 2025 | 3.26 | 3.89 | 3.21 | 3.82 | 3.82 | 16.11% | 83,006,658 |
| Oct 9, 2025 | 3.21 | 3.40 | 3.21 | 3.29 | 3.29 | 7.52% | 60,259,062 |
| Oct 8, 2025 | 3.14 | 3.17 | 2.99 | 3.06 | 3.06 | -1.29% | 51,329,716 |
| Oct 7, 2025 | 2.77 | 3.14 | 2.76 | 3.10 | 3.10 | 10.71% | 59,888,927 |
| Oct 6, 2025 | 2.99 | 3.00 | 2.79 | 2.80 | 2.80 | -9.09% | 47,264,490 |
| Oct 3, 2025 | 3.11 | 3.20 | 2.98 | 3.08 | 3.08 | -1.28% | 52,722,807 |
| Oct 2, 2025 | 3.28 | 3.37 | 3.08 | 3.12 | 3.12 | -7.42% | 51,013,361 |
| Oct 1, 2025 | 3.44 | 3.47 | 3.35 | 3.37 | 3.37 | -8.42% | 39,793,998 |
| Sep 30, 2025 | 3.67 | 3.81 | 3.66 | 3.68 | 3.68 | 1.66% | 35,361,035 |
| Sep 29, 2025 | 3.79 | 3.80 | 3.59 | 3.62 | 3.62 | -8.12% | 40,235,550 |
| Sep 26, 2025 | 4.19 | 4.21 | 3.85 | 3.94 | 3.94 | -6.19% | 39,844,754 |
| Sep 25, 2025 | 4.04 | 4.37 | 4.00 | 4.20 | 4.20 | 12.30% | 56,126,251 |
| Sep 24, 2025 | 3.72 | 3.77 | 3.66 | 3.74 | 3.74 | -0.66% | 21,342,834 |
| Sep 23, 2025 | 3.67 | 3.80 | 3.65 | 3.77 | 3.76 | -0.92% | 36,916,531 |
| Sep 22, 2025 | 3.69 | 3.81 | 3.66 | 3.80 | 3.80 | 14.11% | 33,243,550 |
| Sep 19, 2025 | 3.22 | 3.34 | 3.18 | 3.33 | 3.33 | 6.39% | 20,647,534 |
| Sep 18, 2025 | 3.13 | 3.17 | 3.05 | 3.13 | 3.13 | -2.80% | 23,708,254 |
| Sep 17, 2025 | 3.23 | 3.37 | 3.21 | 3.22 | 3.22 | -1.53% | 36,064,380 |
| Sep 16, 2025 | 3.25 | 3.37 | 3.23 | 3.27 | 3.27 | 0.62% | 22,766,853 |
| Sep 15, 2025 | 3.21 | 3.30 | 3.19 | 3.25 | 3.25 | 7.26% | 21,376,197 |
| Sep 12, 2025 | 3.27 | 3.28 | 3.02 | 3.03 | 3.03 | -10.88% | 30,933,563 |
| Sep 11, 2025 | 3.43 | 3.46 | 3.37 | 3.40 | 3.40 | -5.03% | 29,741,956 |
| Sep 10, 2025 | 3.50 | 3.62 | 3.35 | 3.58 | 3.58 | -1.10% | 31,307,933 |
| Sep 9, 2025 | 3.55 | 3.67 | 3.51 | 3.62 | 3.62 | -0.28% | 23,208,201 |
| Sep 8, 2025 | 3.54 | 3.65 | 3.47 | 3.63 | 3.63 | 1.97% | 23,436,173 |
| Sep 5, 2025 | 3.38 | 3.71 | 3.31 | 3.56 | 3.56 | -2.47% | 50,065,061 |
| Sep 4, 2025 | 3.46 | 3.68 | 3.46 | 3.65 | 3.65 | 8.63% | 26,442,694 |
| Sep 3, 2025 | 3.52 | 3.54 | 3.33 | 3.36 | 3.36 | -9.19% | 24,368,799 |
| Sep 2, 2025 | 3.65 | 3.74 | 3.50 | 3.70 | 3.70 | 3.06% | 32,841,965 |
| Aug 29, 2025 | 3.51 | 3.71 | 3.50 | 3.59 | 3.59 | 4.66% | 38,542,677 |
| Aug 28, 2025 | 3.22 | 3.44 | 3.18 | 3.43 | 3.43 | 5.54% | 19,212,649 |
| Aug 27, 2025 | 3.19 | 3.30 | 3.11 | 3.25 | 3.25 | 1.25% | 21,113,672 |
| Aug 26, 2025 | 3.38 | 3.46 | 3.20 | 3.21 | 3.21 | -7.76% | 38,895,697 |
| Aug 25, 2025 | 3.20 | 3.49 | 3.16 | 3.48 | 3.48 | 17.57% | 42,874,831 |
| Aug 22, 2025 | 4.12 | 4.15 | 2.91 | 2.96 | 2.96 | -29.19% | 81,060,047 |
| Aug 21, 2025 | 4.11 | 4.22 | 3.99 | 4.18 | 4.17 | 5.29% | 19,020,540 |
| Aug 20, 2025 | 4.31 | 4.48 | 3.94 | 3.97 | 3.96 | -9.77% | 45,441,285 |
| Aug 19, 2025 | 4.07 | 4.46 | 4.03 | 4.40 | 4.39 | 9.73% | 28,125,447 |