ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
60.58
+2.92 (5.06%)
Oct 25, 2024, 3:59 PM EDT - Market closed
ETHD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 58.14 | 59.03 | 57.57 | 57.66 | 57.66 | -2.20% | 53,915 |
Oct 23, 2024 | 56.17 | 61.36 | 55.94 | 58.96 | 58.96 | 9.06% | 39,204 |
Oct 22, 2024 | 53.95 | 54.55 | 53.78 | 54.06 | 54.06 | 3.96% | 5,531 |
Oct 21, 2024 | 51.47 | 52.62 | 51.47 | 52.00 | 52.00 | -1.78% | 21,099 |
Oct 18, 2024 | 54.30 | 54.30 | 51.88 | 52.94 | 52.94 | -4.46% | 5,313 |
Oct 17, 2024 | 55.43 | 56.01 | 53.81 | 55.41 | 55.41 | 2.04% | 8,607 |
Oct 16, 2024 | 53.89 | 55.08 | 53.79 | 54.30 | 54.30 | -1.97% | 10,712 |
Oct 15, 2024 | 54.87 | 57.37 | 51.52 | 55.39 | 55.39 | 2.37% | 22,044 |
Oct 14, 2024 | 56.93 | 57.02 | 53.20 | 54.11 | 54.11 | -13.35% | 25,511 |
Oct 11, 2024 | 64.20 | 64.20 | 62.17 | 62.45 | 62.45 | -8.00% | 15,574 |
Oct 10, 2024 | 66.98 | 69.93 | 66.25 | 67.88 | 67.88 | 4.33% | 9,991 |
Oct 9, 2024 | 64.53 | 65.69 | 62.71 | 65.06 | 65.06 | 2.03% | 6,655 |
Oct 8, 2024 | 64.45 | 64.74 | 63.48 | 63.77 | 63.77 | 0.55% | 3,173 |
Oct 7, 2024 | 61.92 | 63.74 | 60.00 | 63.42 | 63.42 | -1.15% | 6,485 |
Oct 4, 2024 | 66.96 | 67.61 | 63.86 | 64.16 | 64.16 | -6.72% | 9,616 |
Oct 3, 2024 | 69.32 | 71.28 | 68.72 | 68.78 | 68.78 | 1.70% | 14,888 |
Oct 2, 2024 | 64.96 | 67.64 | 62.36 | 67.63 | 67.63 | 9.15% | 15,807 |
Oct 1, 2024 | 56.50 | 64.00 | 56.50 | 61.96 | 61.96 | 8.47% | 42,469 |
Sep 30, 2024 | 55.56 | 57.56 | 55.49 | 57.12 | 57.12 | 8.55% | 45,167 |
Sep 27, 2024 | 54.62 | 54.62 | 51.70 | 52.62 | 52.62 | -3.82% | 26,413 |
Sep 26, 2024 | 55.93 | 56.40 | 53.84 | 54.71 | 54.71 | -6.41% | 34,243 |
Sep 25, 2024 | 56.31 | 58.46 | 55.90 | 58.46 | 58.46 | 6.56% | 12,003 |
Sep 24, 2024 | 56.00 | 57.29 | 54.86 | 54.86 | 54.86 | 1.39% | 29,194 |
Sep 23, 2024 | 55.29 | 55.61 | 52.63 | 54.11 | 54.11 | -10.03% | 54,224 |
Sep 20, 2024 | 60.56 | 61.41 | 58.85 | 60.14 | 60.14 | -6.38% | 63,834 |
Sep 19, 2024 | 65.16 | 66.82 | 63.20 | 64.24 | 64.24 | -12.88% | 34,604 |
Sep 18, 2024 | 74.32 | 75.18 | 71.06 | 73.74 | 73.74 | 3.30% | 22,439 |
Sep 17, 2024 | 73.14 | 73.14 | 68.69 | 71.38 | 71.38 | -7.12% | 39,705 |
Sep 16, 2024 | 74.96 | 77.02 | 74.95 | 76.85 | 76.85 | 12.04% | 51,084 |
Sep 13, 2024 | 72.73 | 72.74 | 67.69 | 68.59 | 68.59 | -4.61% | 25,073 |
Sep 12, 2024 | 73.03 | 74.39 | 71.85 | 71.91 | 71.91 | -1.34% | 17,391 |
Sep 11, 2024 | 74.19 | 76.52 | 71.80 | 72.88 | 72.88 | 3.17% | 19,377 |
Sep 10, 2024 | 73.44 | 74.34 | 70.15 | 70.64 | 70.64 | -2.36% | 18,914 |
Sep 9, 2024 | 75.51 | 77.78 | 72.35 | 72.35 | 72.35 | -11.69% | 16,985 |
Sep 6, 2024 | 71.09 | 82.99 | 71.05 | 81.93 | 81.93 | 11.76% | 76,291 |
Sep 5, 2024 | 71.51 | 73.73 | 70.49 | 73.31 | 73.31 | 7.93% | 29,150 |
Sep 4, 2024 | 71.19 | 71.48 | 66.67 | 67.93 | 67.93 | -1.13% | 40,482 |
Sep 3, 2024 | 65.87 | 69.06 | 65.87 | 68.70 | 68.70 | 2.41% | 20,508 |
Aug 30, 2024 | 66.40 | 70.59 | 65.65 | 67.08 | 65.18 | 1.69% | 33,410 |
Aug 29, 2024 | 63.79 | 66.61 | 62.41 | 65.97 | 64.10 | -1.17% | 6,459 |
Aug 28, 2024 | 66.32 | 69.07 | 65.41 | 66.75 | 64.86 | 5.22% | 34,100 |
Aug 27, 2024 | 61.65 | 64.23 | 61.65 | 63.44 | 61.64 | 7.23% | 12,342 |
Aug 26, 2024 | 56.95 | 59.21 | 56.90 | 59.16 | 57.48 | 5.47% | 29,550 |
Aug 23, 2024 | 60.65 | 61.59 | 56.08 | 56.09 | 54.50 | -11.21% | 46,712 |
Aug 22, 2024 | 62.26 | 63.76 | 62.26 | 63.17 | 61.38 | 3.60% | 27,600 |
Aug 21, 2024 | 65.99 | 65.99 | 60.90 | 60.97 | 59.24 | -3.84% | 10,468 |
Aug 20, 2024 | 61.86 | 64.91 | 61.00 | 63.41 | 61.61 | 0.62% | 10,412 |
Aug 19, 2024 | 64.26 | 65.12 | 62.36 | 63.02 | 61.23 | 1.30% | 16,894 |
Aug 16, 2024 | 62.82 | 65.44 | 62.00 | 62.21 | 60.45 | -5.62% | 47,811 |
Aug 15, 2024 | 61.27 | 66.99 | 60.61 | 65.91 | 64.04 | 8.71% | 25,456 |
Aug 14, 2024 | 59.68 | 62.23 | 59.68 | 60.63 | 58.91 | 3.18% | 12,430 |
Aug 13, 2024 | 61.21 | 62.43 | 58.05 | 58.76 | 57.09 | -4.35% | 16,905 |
Aug 12, 2024 | 59.93 | 64.50 | 58.14 | 61.43 | 59.69 | -4.81% | 42,306 |
Aug 9, 2024 | 63.20 | 64.79 | 61.30 | 64.54 | 62.71 | -1.15% | 10,948 |
Aug 8, 2024 | 73.87 | 75.65 | 63.99 | 65.29 | 63.44 | -18.91% | 23,893 |
Aug 7, 2024 | 75.26 | 80.77 | 75.26 | 80.52 | 78.24 | 11.42% | 13,047 |
Aug 6, 2024 | 75.46 | 75.46 | 68.64 | 72.27 | 70.22 | -7.06% | 11,572 |
Aug 5, 2024 | 85.54 | 85.54 | 73.86 | 77.76 | 75.56 | 39.88% | 56,045 |
Aug 2, 2024 | 50.90 | 55.94 | 49.94 | 55.59 | 54.01 | 8.04% | 35,453 |
Aug 1, 2024 | 50.55 | 52.60 | 50.55 | 51.45 | 49.99 | 6.66% | 4,006 |
Jul 31, 2024 | 47.09 | 48.24 | 47.01 | 48.24 | 46.26 | 0.52% | 9,171 |
Jul 30, 2024 | 47.83 | 47.99 | 47.52 | 47.99 | 46.02 | 2.34% | 2,336 |
Jul 29, 2024 | 45.27 | 47.40 | 45.12 | 46.89 | 44.97 | -1.96% | 3,234 |
Jul 26, 2024 | 48.79 | 48.79 | 47.46 | 47.83 | 45.87 | -9.95% | 1,815 |
Jul 25, 2024 | 51.93 | 53.11 | 51.80 | 53.11 | 50.93 | 14.86% | 16,622 |
Jul 24, 2024 | 43.67 | 46.24 | 43.67 | 46.24 | 44.34 | 5.45% | 6,364 |
Jul 23, 2024 | 43.52 | 45.04 | 42.89 | 43.85 | 42.05 | 2.54% | 12,132 |
Jul 22, 2024 | 43.89 | 43.90 | 42.76 | 42.76 | 41.01 | 1.70% | 6,426 |
Jul 19, 2024 | 42.89 | 42.89 | 41.68 | 42.05 | 40.33 | -7.09% | 952 |
Jul 18, 2024 | 44.13 | 46.20 | 44.13 | 45.26 | 43.40 | 0.80% | 16,081 |
Jul 17, 2024 | 44.51 | 45.58 | 44.45 | 44.90 | 43.06 | 3.41% | 1,847 |
Jul 16, 2024 | 45.16 | 45.16 | 43.32 | 43.42 | 41.64 | -4.33% | 5,369 |
Jul 15, 2024 | 47.46 | 47.46 | 44.78 | 45.39 | 43.52 | -18.48% | 5,716 |
Jul 12, 2024 | 55.69 | 55.69 | 54.72 | 55.67 | 53.39 | -0.81% | 9,066 |
Jul 11, 2024 | 53.32 | 56.13 | 53.32 | 56.13 | 53.82 | -0.09% | 2,130 |
Jul 10, 2024 | 55.89 | 56.57 | 55.89 | 56.18 | 53.87 | -2.51% | 1,523 |
Jul 9, 2024 | 57.93 | 58.60 | 56.31 | 57.62 | 55.26 | -3.88% | 3,629 |
Jul 8, 2024 | 59.00 | 64.19 | 59.00 | 59.95 | 57.49 | -1.24% | 12,033 |
Jul 5, 2024 | 61.31 | 61.31 | 60.69 | 60.70 | 58.21 | 20.02% | 8,847 |
Jul 3, 2024 | 50.56 | 50.90 | 50.41 | 50.58 | 48.50 | 6.03% | 3,242 |
Jul 2, 2024 | 47.66 | 48.04 | 47.34 | 47.70 | 45.74 | 3.49% | 6,057 |
Jul 1, 2024 | 46.28 | 46.28 | 46.09 | 46.09 | 44.20 | -6.37% | 695 |
Jun 28, 2024 | 46.80 | 49.22 | 46.80 | 49.22 | 47.05 | 4.64% | 6,948 |
Jun 27, 2024 | 47.14 | 47.15 | 46.59 | 47.04 | 44.96 | -2.37% | 10,927 |
Jun 26, 2024 | 49.62 | 50.00 | 48.18 | 48.18 | 46.05 | 0.70% | 2,258 |
Jun 25, 2024 | 48.77 | 48.77 | 47.84 | 47.84 | 45.73 | -7.67% | 3,238 |
Jun 24, 2024 | 51.15 | 51.82 | 51.15 | 51.82 | 49.53 | 13.70% | 5,543 |
Jun 21, 2024 | 46.95 | 47.35 | 45.58 | 45.58 | 43.56 | -0.37% | 15,445 |
Jun 20, 2024 | 45.24 | 46.29 | 45.24 | 45.74 | 43.72 | -6.69% | 685 |
Jun 18, 2024 | 49.75 | 49.75 | 48.90 | 49.02 | 46.85 | 8.23% | 527 |
Jun 17, 2024 | 46.79 | 47.05 | 45.27 | 45.30 | 43.29 | -8.73% | 2,809 |
Jun 14, 2024 | 49.31 | 49.63 | 49.31 | 49.63 | 47.43 | 4.53% | 506 |
Jun 13, 2024 | 46.97 | 48.37 | 46.97 | 47.48 | 45.38 | 2.53% | 1,024 |
Jun 12, 2024 | 43.37 | 46.51 | 43.25 | 46.31 | 44.26 | -1.69% | 5,063 |
Jun 11, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 45.02 | 9.68% | 145 |
Jun 10, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 41.05 | 1.05% | 196 |