ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
21.40
-0.83 (-3.73%)
At close: Dec 20, 2024, 3:59 PM
21.33
-0.07 (-0.33%)
After-hours: Dec 20, 2024, 5:19 PM EST
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 22.95 | 23.17 | 20.72 | 21.40 | 21.40 | -3.73% | 614,815 |
| Dec 19, 2024 | 19.03 | 22.74 | 18.87 | 22.23 | 22.23 | 17.00% | 662,668 |
| Dec 18, 2024 | 17.52 | 19.35 | 17.29 | 19.00 | 19.00 | 12.69% | 512,102 |
| Dec 17, 2024 | 16.26 | 17.02 | 16.20 | 16.86 | 16.86 | 5.37% | 203,062 |
| Dec 16, 2024 | 17.19 | 17.19 | 15.46 | 16.00 | 16.00 | -6.38% | 196,035 |
| Dec 13, 2024 | 17.04 | 17.46 | 16.67 | 17.09 | 17.09 | -1.50% | 184,429 |
| Dec 12, 2024 | 16.55 | 17.63 | 16.44 | 17.35 | 17.35 | -2.39% | 263,819 |
| Dec 11, 2024 | 18.90 | 19.00 | 17.72 | 17.77 | 17.77 | -10.14% | 296,039 |
| Dec 10, 2024 | 19.06 | 21.00 | 18.96 | 19.78 | 19.78 | 4.93% | 486,369 |
| Dec 9, 2024 | 17.62 | 19.01 | 17.17 | 18.85 | 18.85 | 16.36% | 508,548 |
| Dec 6, 2024 | 17.62 | 17.71 | 15.84 | 16.20 | 16.20 | -12.34% | 706,946 |
| Dec 5, 2024 | 17.42 | 18.80 | 17.13 | 18.48 | 18.48 | 3.70% | 366,902 |
| Dec 4, 2024 | 19.77 | 19.78 | 17.70 | 17.82 | 17.82 | -15.59% | 460,400 |
| Dec 3, 2024 | 21.77 | 22.28 | 21.10 | 21.11 | 21.11 | 0.57% | 240,874 |
| Dec 2, 2024 | 20.82 | 21.68 | 20.18 | 20.99 | 20.99 | -2.30% | 130,707 |
| Nov 29, 2024 | 21.41 | 21.58 | 20.81 | 21.48 | 21.11 | 1.94% | 105,588 |
| Nov 27, 2024 | 23.18 | 23.19 | 21.07 | 21.08 | 20.71 | -18.23% | 308,532 |
| Nov 26, 2024 | 25.83 | 26.68 | 25.23 | 25.78 | 25.33 | 10.48% | 198,208 |
| Nov 25, 2024 | 23.52 | 25.81 | 22.66 | 23.33 | 22.93 | -12.39% | 226,482 |
| Nov 22, 2024 | 26.73 | 27.11 | 26.16 | 26.63 | 26.17 | 3.58% | 115,863 |
| Nov 21, 2024 | 25.62 | 27.85 | 24.94 | 25.71 | 25.26 | -18.23% | 135,052 |
| Nov 20, 2024 | 30.84 | 32.32 | 30.41 | 31.44 | 30.90 | 1.91% | 102,022 |
| Nov 19, 2024 | 30.98 | 31.15 | 30.02 | 30.85 | 30.32 | 3.56% | 47,389 |
| Nov 18, 2024 | 30.95 | 31.44 | 29.00 | 29.79 | 29.27 | -4.40% | 142,204 |
| Nov 15, 2024 | 31.55 | 32.71 | 31.14 | 31.16 | 30.62 | 0.52% | 153,112 |
| Nov 14, 2024 | 29.35 | 31.58 | 29.18 | 31.00 | 30.46 | 4.62% | 149,038 |
| Nov 13, 2024 | 28.45 | 30.26 | 26.75 | 29.63 | 29.12 | 7.43% | 156,745 |
| Nov 12, 2024 | 27.91 | 28.74 | 27.29 | 27.58 | 27.10 | 4.95% | 132,074 |
| Nov 11, 2024 | 31.30 | 31.75 | 26.18 | 26.28 | 25.82 | -28.78% | 120,771 |
| Nov 8, 2024 | 36.68 | 38.15 | 35.82 | 36.90 | 36.26 | -2.74% | 75,631 |
| Nov 7, 2024 | 40.83 | 41.83 | 37.69 | 37.94 | 37.28 | -15.63% | 115,556 |
| Nov 6, 2024 | 48.08 | 49.00 | 44.52 | 44.97 | 44.19 | -22.59% | 69,088 |
| Nov 5, 2024 | 56.77 | 58.72 | 56.17 | 58.09 | 57.08 | -0.45% | 27,029 |
| Nov 4, 2024 | 56.67 | 58.98 | 56.67 | 58.35 | 57.34 | 7.52% | 78,518 |
| Nov 1, 2024 | 53.53 | 55.26 | 51.66 | 54.27 | 53.33 | -1.36% | 34,712 |
| Oct 31, 2024 | 52.64 | 55.14 | 52.64 | 55.02 | 53.21 | 6.13% | 53,092 |
| Oct 30, 2024 | 50.83 | 51.84 | 49.10 | 51.84 | 50.14 | -2.41% | 20,227 |
| Oct 29, 2024 | 53.81 | 53.81 | 50.38 | 53.12 | 51.37 | -10.16% | 31,110 |
| Oct 28, 2024 | 58.00 | 59.53 | 57.59 | 59.13 | 57.18 | -2.40% | 20,338 |
| Oct 25, 2024 | 57.70 | 60.98 | 56.72 | 60.58 | 58.59 | 5.06% | 30,680 |
| Oct 24, 2024 | 58.14 | 59.03 | 57.57 | 57.66 | 55.76 | -2.20% | 54,621 |
| Oct 23, 2024 | 56.17 | 61.36 | 55.94 | 58.96 | 57.02 | 9.06% | 39,204 |
| Oct 22, 2024 | 53.95 | 54.55 | 53.78 | 54.06 | 52.28 | 3.96% | 5,531 |
| Oct 21, 2024 | 51.47 | 52.62 | 51.47 | 52.00 | 50.29 | -1.78% | 21,099 |
| Oct 18, 2024 | 54.30 | 54.30 | 51.88 | 52.94 | 51.20 | -4.46% | 5,313 |
| Oct 17, 2024 | 55.43 | 56.01 | 53.81 | 55.41 | 53.59 | 2.04% | 8,607 |
| Oct 16, 2024 | 53.89 | 55.08 | 53.79 | 54.30 | 52.52 | -1.97% | 10,712 |
| Oct 15, 2024 | 54.87 | 57.37 | 51.52 | 55.39 | 53.57 | 2.37% | 22,044 |
| Oct 14, 2024 | 56.93 | 57.02 | 53.20 | 54.11 | 52.33 | -13.35% | 25,511 |
| Oct 11, 2024 | 64.20 | 64.20 | 62.17 | 62.45 | 60.40 | -8.00% | 15,574 |
| Oct 10, 2024 | 66.98 | 69.93 | 66.25 | 67.88 | 65.65 | 4.33% | 9,991 |
| Oct 9, 2024 | 64.53 | 65.69 | 62.71 | 65.06 | 62.92 | 2.03% | 6,655 |
| Oct 8, 2024 | 64.45 | 64.74 | 63.48 | 63.77 | 61.67 | 0.55% | 3,173 |
| Oct 7, 2024 | 61.92 | 63.74 | 60.00 | 63.42 | 61.33 | -1.15% | 6,485 |
| Oct 4, 2024 | 66.96 | 67.61 | 63.86 | 64.16 | 62.05 | -6.72% | 9,616 |
| Oct 3, 2024 | 69.32 | 71.28 | 68.72 | 68.78 | 66.52 | 1.70% | 14,888 |
| Oct 2, 2024 | 64.96 | 67.64 | 62.36 | 67.63 | 65.41 | 9.15% | 15,807 |
| Oct 1, 2024 | 56.50 | 64.00 | 56.50 | 61.96 | 59.92 | 8.47% | 42,469 |
| Sep 30, 2024 | 55.56 | 57.56 | 55.49 | 57.12 | 55.24 | 8.55% | 45,167 |
| Sep 27, 2024 | 54.62 | 54.62 | 51.70 | 52.62 | 50.89 | -3.82% | 26,413 |
| Sep 26, 2024 | 55.93 | 56.40 | 53.84 | 54.71 | 52.91 | -6.41% | 34,243 |
| Sep 25, 2024 | 56.31 | 58.46 | 55.90 | 58.46 | 56.54 | 6.56% | 12,003 |
| Sep 24, 2024 | 56.00 | 57.29 | 54.86 | 54.86 | 53.06 | 1.39% | 29,194 |
| Sep 23, 2024 | 55.29 | 55.61 | 52.63 | 54.11 | 52.33 | -10.03% | 54,224 |
| Sep 20, 2024 | 60.56 | 61.41 | 58.85 | 60.14 | 58.17 | -6.38% | 63,834 |
| Sep 19, 2024 | 65.16 | 66.82 | 63.20 | 64.24 | 62.13 | -12.88% | 34,604 |
| Sep 18, 2024 | 74.32 | 75.18 | 71.06 | 73.74 | 71.31 | 3.30% | 22,439 |
| Sep 17, 2024 | 73.14 | 73.14 | 68.69 | 71.38 | 69.03 | -7.12% | 39,705 |
| Sep 16, 2024 | 74.96 | 77.02 | 74.95 | 76.85 | 74.32 | 12.04% | 51,084 |
| Sep 13, 2024 | 72.73 | 72.74 | 67.69 | 68.59 | 66.34 | -4.61% | 25,073 |
| Sep 12, 2024 | 73.03 | 74.39 | 71.85 | 71.91 | 69.54 | -1.34% | 17,391 |
| Sep 11, 2024 | 74.19 | 76.52 | 71.80 | 72.88 | 70.48 | 3.17% | 19,377 |
| Sep 10, 2024 | 73.44 | 74.34 | 70.15 | 70.64 | 68.32 | -2.36% | 18,914 |
| Sep 9, 2024 | 75.51 | 77.78 | 72.35 | 72.35 | 69.97 | -11.69% | 16,985 |
| Sep 6, 2024 | 71.09 | 82.99 | 71.05 | 81.93 | 79.24 | 11.76% | 76,291 |
| Sep 5, 2024 | 71.51 | 73.73 | 70.49 | 73.31 | 70.90 | 7.93% | 29,150 |
| Sep 4, 2024 | 71.19 | 71.48 | 66.67 | 67.93 | 65.69 | -1.13% | 40,482 |
| Sep 3, 2024 | 65.87 | 69.06 | 65.87 | 68.70 | 66.44 | 2.41% | 20,508 |
| Aug 30, 2024 | 66.40 | 70.59 | 65.65 | 67.08 | 63.04 | 1.69% | 33,410 |
| Aug 29, 2024 | 63.79 | 66.61 | 62.41 | 65.97 | 61.99 | -1.17% | 6,459 |
| Aug 28, 2024 | 66.32 | 69.07 | 65.41 | 66.75 | 62.73 | 5.22% | 34,100 |
| Aug 27, 2024 | 61.65 | 64.23 | 61.65 | 63.44 | 59.61 | 7.23% | 12,342 |
| Aug 26, 2024 | 56.95 | 59.21 | 56.90 | 59.16 | 55.59 | 5.47% | 29,550 |
| Aug 23, 2024 | 60.65 | 61.59 | 56.08 | 56.09 | 52.71 | -11.21% | 46,712 |
| Aug 22, 2024 | 62.26 | 63.76 | 62.26 | 63.17 | 59.36 | 3.60% | 27,600 |
| Aug 21, 2024 | 65.99 | 65.99 | 60.90 | 60.97 | 57.30 | -3.84% | 10,468 |
| Aug 20, 2024 | 61.86 | 64.91 | 61.00 | 63.41 | 59.59 | 0.62% | 10,412 |
| Aug 19, 2024 | 64.26 | 65.12 | 62.36 | 63.02 | 59.22 | 1.30% | 16,894 |
| Aug 16, 2024 | 62.82 | 65.44 | 62.00 | 62.21 | 58.46 | -5.62% | 47,811 |
| Aug 15, 2024 | 61.27 | 66.99 | 60.61 | 65.91 | 61.94 | 8.71% | 25,456 |
| Aug 14, 2024 | 59.68 | 62.23 | 59.68 | 60.63 | 56.97 | 3.18% | 12,430 |
| Aug 13, 2024 | 61.21 | 62.43 | 58.05 | 58.76 | 55.22 | -4.35% | 16,905 |
| Aug 12, 2024 | 59.93 | 64.50 | 58.14 | 61.43 | 57.73 | -4.81% | 42,306 |
| Aug 9, 2024 | 63.20 | 64.79 | 61.30 | 64.54 | 60.65 | -1.15% | 10,948 |
| Aug 8, 2024 | 73.87 | 75.65 | 63.99 | 65.29 | 61.35 | -18.91% | 23,893 |
| Aug 7, 2024 | 75.26 | 80.77 | 75.26 | 80.52 | 75.67 | 11.42% | 13,047 |
| Aug 6, 2024 | 75.46 | 75.46 | 68.64 | 72.27 | 67.91 | -7.06% | 11,572 |
| Aug 5, 2024 | 85.54 | 85.54 | 73.86 | 77.76 | 73.07 | 39.88% | 56,045 |
| Aug 2, 2024 | 50.90 | 55.94 | 49.94 | 55.59 | 52.24 | 8.04% | 35,453 |
| Aug 1, 2024 | 50.55 | 52.60 | 50.55 | 51.45 | 48.35 | 6.66% | 4,006 |