ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
5.73
+0.02 (0.35%)
At close: Jul 30, 2025, 4:00 PM
5.60
-0.13 (-2.27%)
After-hours: Jul 30, 2025, 8:00 PM EDT
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 5.75 | 6.00 | 5.53 | 5.73 | 5.73 | 0.35% | 6,257,043 |
| Jul 29, 2025 | 5.42 | 5.87 | 5.41 | 5.71 | 5.71 | 1.06% | 7,884,099 |
| Jul 28, 2025 | 5.47 | 5.77 | 5.38 | 5.65 | 5.65 | -7.38% | 5,723,101 |
| Jul 25, 2025 | 5.90 | 6.23 | 5.87 | 6.10 | 6.10 | 4.81% | 4,122,970 |
| Jul 24, 2025 | 6.15 | 6.23 | 5.68 | 5.82 | 5.82 | -7.62% | 5,028,315 |
| Jul 23, 2025 | 6.09 | 6.43 | 6.08 | 6.30 | 6.30 | 4.30% | 5,249,954 |
| Jul 22, 2025 | 5.96 | 6.19 | 5.79 | 6.04 | 6.04 | 3.25% | 7,161,745 |
| Jul 21, 2025 | 5.72 | 5.90 | 5.41 | 5.85 | 5.85 | -10.00% | 10,264,098 |
| Jul 18, 2025 | 6.21 | 6.59 | 6.02 | 6.50 | 6.50 | -8.32% | 6,952,082 |
| Jul 17, 2025 | 7.08 | 7.28 | 6.90 | 7.09 | 7.09 | -1.66% | 4,991,970 |
| Jul 16, 2025 | 8.45 | 8.52 | 7.21 | 7.21 | 7.21 | -22.31% | 5,251,264 |
| Jul 15, 2025 | 9.33 | 9.74 | 8.91 | 9.28 | 9.28 | -2.62% | 2,543,484 |
| Jul 14, 2025 | 9.22 | 9.62 | 9.10 | 9.53 | 9.53 | 0.21% | 1,743,855 |
| Jul 11, 2025 | 9.54 | 10.00 | 9.45 | 9.51 | 9.51 | -13.15% | 2,348,089 |
| Jul 10, 2025 | 11.19 | 11.44 | 10.75 | 10.95 | 10.95 | -3.95% | 1,665,770 |
| Jul 9, 2025 | 12.43 | 12.73 | 11.11 | 11.40 | 11.40 | -11.90% | 1,782,477 |
| Jul 8, 2025 | 13.23 | 13.49 | 12.74 | 12.94 | 12.94 | -5.06% | 921,328 |
| Jul 7, 2025 | 13.48 | 13.92 | 13.36 | 13.63 | 13.63 | 2.56% | 761,938 |
| Jul 3, 2025 | 13.10 | 13.36 | 12.68 | 13.29 | 13.29 | 2.00% | 636,881 |
| Jul 2, 2025 | 15.02 | 15.11 | 12.96 | 13.03 | 13.03 | -16.42% | 1,798,727 |
| Jul 1, 2025 | 15.16 | 15.61 | 15.03 | 15.59 | 15.59 | 4.28% | 1,107,305 |
| Jun 30, 2025 | 15.56 | 16.07 | 14.90 | 14.95 | 14.34 | -8.34% | 781,401 |
| Jun 27, 2025 | 16.18 | 16.68 | 15.87 | 16.31 | 15.64 | 1.75% | 537,336 |
| Jun 26, 2025 | 15.99 | 16.37 | 15.75 | 16.03 | 15.37 | -0.50% | 658,573 |
| Jun 25, 2025 | 15.97 | 16.64 | 15.91 | 16.11 | 15.45 | 0.56% | 724,599 |
| Jun 24, 2025 | 16.29 | 16.50 | 15.34 | 16.02 | 15.36 | -10.65% | 1,967,445 |
| Jun 23, 2025 | 18.74 | 19.61 | 17.77 | 17.93 | 17.20 | 8.34% | 1,792,006 |
| Jun 20, 2025 | 14.74 | 17.10 | 14.71 | 16.55 | 15.87 | 6.36% | 1,477,988 |
| Jun 18, 2025 | 15.82 | 15.85 | 14.99 | 15.56 | 14.92 | 3.11% | 952,653 |
| Jun 17, 2025 | 14.76 | 15.85 | 14.67 | 15.09 | 14.47 | 10.39% | 1,466,515 |
| Jun 16, 2025 | 14.29 | 14.32 | 13.57 | 13.67 | 13.11 | -10.65% | 838,341 |
| Jun 13, 2025 | 15.09 | 15.50 | 14.70 | 15.30 | 14.67 | 12.42% | 1,229,236 |
| Jun 12, 2025 | 13.18 | 13.64 | 12.89 | 13.61 | 13.05 | 8.53% | 990,209 |
| Jun 11, 2025 | 12.53 | 12.78 | 11.92 | 12.54 | 12.03 | -2.49% | 1,275,366 |
| Jun 10, 2025 | 13.11 | 13.87 | 12.51 | 12.86 | 12.33 | -15.17% | 2,037,531 |
| Jun 9, 2025 | 15.72 | 16.06 | 14.97 | 15.16 | 14.54 | -7.62% | 561,495 |
| Jun 6, 2025 | 16.40 | 16.41 | 15.80 | 16.41 | 15.74 | 3.53% | 870,291 |
| Jun 5, 2025 | 14.66 | 16.04 | 14.66 | 15.85 | 15.20 | 7.53% | 1,048,615 |
| Jun 4, 2025 | 14.86 | 15.11 | 14.13 | 14.74 | 14.14 | 0.14% | 819,532 |
| Jun 3, 2025 | 14.82 | 15.00 | 14.39 | 14.72 | 14.12 | -7.48% | 1,306,064 |
| Jun 2, 2025 | 16.27 | 16.34 | 15.50 | 15.91 | 15.26 | 1.66% | 974,570 |
| May 30, 2025 | 15.31 | 16.06 | 15.15 | 15.65 | 14.74 | 5.89% | 1,118,229 |
| May 29, 2025 | 14.39 | 15.09 | 14.36 | 14.78 | 13.92 | -2.31% | 686,504 |
| May 28, 2025 | 14.55 | 15.21 | 14.36 | 15.13 | 14.25 | 5.00% | 897,692 |
| May 27, 2025 | 14.66 | 15.05 | 14.09 | 14.41 | 13.57 | -9.54% | 1,402,922 |
| May 23, 2025 | 15.94 | 16.09 | 15.56 | 15.93 | 15.01 | 5.64% | 993,737 |
| May 22, 2025 | 14.88 | 15.20 | 14.50 | 15.08 | 14.21 | -9.43% | 1,050,900 |
| May 21, 2025 | 16.44 | 17.50 | 15.32 | 16.65 | 15.68 | -0.89% | 1,264,825 |
| May 20, 2025 | 17.06 | 17.56 | 16.73 | 16.80 | 15.83 | 1.08% | 704,767 |
| May 19, 2025 | 17.96 | 18.07 | 16.25 | 16.62 | 15.66 | 6.06% | 1,058,914 |