Skip to main content
logo
ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
13.29
+0.26 (2.00%)
At close: Jul 3, 2025, 1:00 PM
13.09
-0.20 (-1.50%)
After-hours: Jul 3, 2025, 5:00 PM EDT

ETHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202513.1013.3612.6813.2913.292.00%636,881
Jul 2, 202515.0215.1112.9613.0313.03-16.42%1,798,727
Jul 1, 202515.1615.6115.0315.5915.594.28%1,107,305
Jun 30, 202515.5616.0714.9014.9514.34-8.34%781,401
Jun 27, 202516.1816.6815.8716.3115.641.75%537,336
Jun 26, 202515.9916.3715.7516.0315.37-0.50%658,573
Jun 25, 202515.9716.6415.9116.1115.450.56%724,599
Jun 24, 202516.2916.5015.3416.0215.36-10.65%1,967,445
Jun 23, 202518.7419.6117.7717.9317.208.34%1,792,006
Jun 20, 202514.7417.1014.7116.5515.876.36%1,477,988
Jun 18, 202515.8215.8514.9915.5614.923.11%952,653
Jun 17, 202514.7615.8514.6715.0914.4710.39%1,466,515
Jun 16, 202514.2914.3213.5713.6713.11-10.65%838,341
Jun 13, 202515.0915.5014.7015.3014.6712.42%1,229,236
Jun 12, 202513.1813.6412.8913.6113.058.53%990,209
Jun 11, 202512.5312.7811.9212.5412.03-2.49%1,275,366
Jun 10, 202513.1113.8712.5112.8612.33-15.17%2,037,531
Jun 9, 202515.7216.0614.9715.1614.54-7.62%561,495
Jun 6, 202516.4016.4115.8016.4115.743.53%870,291
Jun 5, 202514.6616.0414.6615.8515.207.53%1,048,615
Jun 4, 202514.8615.1114.1314.7414.140.14%819,532
Jun 3, 202514.8215.0014.3914.7214.12-7.48%1,306,064
Jun 2, 202516.2716.3415.5015.9115.261.66%974,570
May 30, 202515.3116.0615.1515.6514.745.89%1,118,229
May 29, 202514.3915.0914.3614.7813.92-2.31%686,504
May 28, 202514.5515.2114.3615.1314.255.00%897,692
May 27, 202514.6615.0514.0914.4113.57-9.54%1,402,922
May 23, 202515.9416.0915.5615.9315.015.64%993,737
May 22, 202514.8815.2014.5015.0814.21-9.43%1,050,900
May 21, 202516.4417.5015.3216.6515.68-0.89%1,264,825
May 20, 202517.0617.5616.7316.8015.831.08%704,767
May 19, 202517.9618.0716.2516.6215.666.06%1,058,914
May 16, 202515.5815.9715.3615.6714.76-5.03%659,391
May 15, 202516.1217.1215.6316.5015.545.77%1,150,501
May 14, 202515.5016.2015.3715.6014.706.05%786,870
May 13, 202516.8817.0814.0114.7113.86-18.68%1,209,868
May 12, 202516.3718.9516.1318.0917.04-10.53%2,068,521
May 9, 202520.1821.8219.0020.2219.05-20.80%1,368,085
May 8, 202532.2132.4024.5325.5324.05-35.73%937,518
May 7, 202538.5740.0838.0039.7237.42-1.39%59,846
May 6, 202541.4141.6439.7740.2837.943.92%87,006
May 5, 202539.8039.8838.4338.7636.512.13%75,982
May 2, 202538.1038.3636.8037.9535.750.72%88,921
May 1, 202537.4138.4636.0437.6835.50-14.85%126,230
Apr 30, 202545.0546.9244.1144.2537.633.90%98,731
Apr 29, 202542.9843.1842.2542.5936.22-2.61%36,069
Apr 28, 202543.7546.3743.5543.7337.190.67%90,302
Apr 25, 202545.2945.2942.3043.4436.94-4.82%119,227
Apr 24, 202545.6446.5444.7545.6438.813.00%133,198
Apr 23, 202542.5745.7141.8544.3137.68-9.90%197,548