ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
39.16
-0.15 (-0.38%)
At close: Jan 16, 2026, 4:00 PM EST
39.11
-0.05 (-0.14%)
After-hours: Jan 16, 2026, 8:00 PM EST
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 38.67 | 40.23 | 38.56 | 39.16 | 39.16 | -0.38% | 582,743 |
| Jan 15, 2026 | 37.47 | 39.61 | 37.41 | 39.31 | 39.31 | 5.79% | 843,940 |
| Jan 14, 2026 | 38.90 | 39.11 | 36.76 | 37.16 | 37.16 | -11.21% | 1,164,807 |
| Jan 13, 2026 | 43.36 | 44.01 | 41.37 | 41.85 | 41.85 | -6.86% | 626,050 |
| Jan 12, 2026 | 45.69 | 45.90 | 43.55 | 44.93 | 44.93 | -2.05% | 474,587 |
| Jan 9, 2026 | 45.12 | 46.22 | 43.74 | 45.87 | 45.87 | 2.43% | 528,537 |
| Jan 8, 2026 | 45.64 | 46.38 | 43.85 | 44.78 | 44.78 | 2.03% | 656,865 |
| Jan 7, 2026 | 42.44 | 44.25 | 42.19 | 43.89 | 43.89 | 6.68% | 628,643 |
| Jan 6, 2026 | 39.44 | 42.64 | 39.44 | 41.14 | 41.14 | 0.10% | 983,553 |
| Jan 5, 2026 | 43.61 | 44.24 | 40.47 | 41.10 | 41.10 | -7.68% | 889,654 |
| Jan 2, 2026 | 47.48 | 47.95 | 43.50 | 44.52 | 44.52 | -10.08% | 1,879,317 |
| Dec 31, 2025 | 48.30 | 50.00 | 48.21 | 49.51 | 49.51 | -0.96% | 635,882 |
| Dec 30, 2025 | 49.68 | 50.47 | 48.26 | 49.99 | 49.99 | -2.17% | 941,000 |
| Dec 29, 2025 | 51.03 | 51.63 | 49.82 | 51.10 | 51.10 | 0.39% | 762,914 |
| Dec 26, 2025 | 49.29 | 52.26 | 49.25 | 50.90 | 50.90 | 0.47% | 827,023 |
| Dec 24, 2025 | 51.06 | 52.35 | 50.13 | 50.66 | 50.66 | 2.22% | 581,294 |
| Dec 23, 2025 | 50.49 | 51.90 | 49.00 | 49.56 | 49.55 | 0.45% | 1,188,285 |
| Dec 22, 2025 | 46.57 | 49.75 | 46.18 | 49.34 | 49.33 | 1.36% | 964,826 |
| Dec 19, 2025 | 50.13 | 51.03 | 47.76 | 48.68 | 48.67 | -15.38% | 1,972,057 |
| Dec 18, 2025 | 50.27 | 57.73 | 48.90 | 57.53 | 57.52 | 2.77% | 2,165,617 |
| Dec 17, 2025 | 51.72 | 57.03 | 48.68 | 55.98 | 55.97 | 8.70% | 1,713,545 |
| Dec 16, 2025 | 52.02 | 52.85 | 50.51 | 51.50 | 51.49 | -1.27% | 1,002,397 |
| Dec 15, 2025 | 45.99 | 53.13 | 45.38 | 52.16 | 52.15 | 10.02% | 1,983,843 |
| Dec 12, 2025 | 43.45 | 48.36 | 42.91 | 47.41 | 47.40 | 8.94% | 1,588,391 |
| Dec 11, 2025 | 44.44 | 45.39 | 43.25 | 43.52 | 43.51 | 7.83% | 1,335,143 |
| Dec 10, 2025 | 41.09 | 41.68 | 38.08 | 40.36 | 40.35 | -1.63% | 1,330,719 |
| Dec 9, 2025 | 47.58 | 47.93 | 38.93 | 41.03 | 41.02 | -12.07% | 2,328,869 |
| Dec 8, 2025 | 46.48 | 48.71 | 45.39 | 46.66 | 46.65 | -7.62% | 1,313,178 |
| Dec 5, 2025 | 48.22 | 51.68 | 46.47 | 50.51 | 50.50 | 7.70% | 1,378,120 |
| Dec 4, 2025 | 45.56 | 49.15 | 44.37 | 46.90 | 46.89 | -0.23% | 1,604,948 |
| Dec 3, 2025 | 49.16 | 50.00 | 46.47 | 47.01 | 47.00 | -10.68% | 1,746,450 |
| Dec 2, 2025 | 58.18 | 58.51 | 50.21 | 52.63 | 52.62 | -16.34% | 1,674,988 |
| Dec 1, 2025 | 60.65 | 64.20 | 60.27 | 62.91 | 62.90 | 18.81% | 1,378,082 |
| Nov 28, 2025 | 51.06 | 53.87 | 50.72 | 52.95 | 52.94 | -0.77% | 784,970 |
| Nov 26, 2025 | 56.95 | 58.20 | 52.65 | 53.36 | 53.35 | -6.52% | 1,125,700 |
| Nov 25, 2025 | 57.75 | 59.94 | 56.04 | 57.08 | 57.07 | 2.59% | 1,632,691 |
| Nov 24, 2025 | 64.23 | 64.81 | 54.91 | 55.64 | 55.63 | -17.00% | 2,012,908 |
| Nov 21, 2025 | 67.58 | 69.84 | 63.98 | 67.04 | 67.03 | 6.68% | 3,395,713 |
| Nov 20, 2025 | 55.90 | 64.55 | 55.45 | 62.84 | 62.83 | 7.60% | 2,346,774 |
| Nov 19, 2025 | 55.70 | 61.00 | 53.01 | 58.40 | 58.39 | 11.66% | 5,013,602 |
| Nov 18, 2025 | 55.00 | 55.90 | 50.60 | 52.30 | 52.29 | -8.08% | 5,739,949 |
| Nov 17, 2025 | 53.20 | 58.53 | 50.10 | 56.90 | 56.89 | 8.80% | 5,726,756 |
| Nov 14, 2025 | 52.70 | 53.60 | 48.50 | 52.30 | 52.29 | 1.75% | 7,493,130 |
| Nov 13, 2025 | 44.90 | 51.90 | 43.40 | 51.40 | 51.39 | 14.22% | 7,031,675 |
| Nov 12, 2025 | 41.00 | 46.10 | 40.89 | 45.00 | 44.99 | 1.58% | 5,281,247 |
| Nov 11, 2025 | 42.20 | 44.58 | 42.10 | 44.30 | 44.29 | 7.26% | 4,422,121 |
| Nov 10, 2025 | 40.30 | 43.00 | 40.30 | 41.30 | 41.29 | -5.71% | 3,116,878 |
| Nov 7, 2025 | 50.80 | 51.80 | 43.65 | 43.80 | 43.79 | -9.69% | 5,847,537 |
| Nov 6, 2025 | 47.00 | 50.20 | 46.90 | 48.50 | 48.49 | 8.26% | 4,769,864 |
| Nov 5, 2025 | 48.30 | 49.10 | 43.70 | 44.80 | 44.79 | -14.83% | 5,246,930 |