ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
3.020
-0.080 (-2.58%)
Oct 8, 2025, 2:14 PM EDT - Market open

ETHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20253.143.173.043.07--0.97%31,381,565
Oct 7, 20252.773.142.763.103.1010.71%59,888,927
Oct 6, 20252.993.002.792.802.80-9.09%47,264,490
Oct 3, 20253.113.202.983.083.08-1.28%52,722,807
Oct 2, 20253.283.373.083.123.12-7.42%51,013,361
Oct 1, 20253.443.473.353.373.37-8.42%39,793,998
Sep 30, 20253.673.813.663.683.681.66%35,361,035
Sep 29, 20253.793.803.593.623.62-8.12%40,235,550
Sep 26, 20254.194.213.853.943.94-6.19%39,844,754
Sep 25, 20254.044.374.004.204.2012.30%56,126,251
Sep 24, 20253.723.773.663.743.74-0.66%21,342,834
Sep 23, 20253.673.803.653.773.76-0.92%36,916,531
Sep 22, 20253.693.813.663.803.8014.11%33,243,550
Sep 19, 20253.223.343.183.333.336.39%20,647,534
Sep 18, 20253.133.173.053.133.13-2.80%23,708,254
Sep 17, 20253.233.373.213.223.22-1.53%36,064,380
Sep 16, 20253.253.373.233.273.270.62%22,766,853
Sep 15, 20253.213.303.193.253.257.26%21,376,197
Sep 12, 20253.273.283.023.033.03-10.88%30,933,563
Sep 11, 20253.433.463.373.403.40-5.03%29,741,956
Sep 10, 20253.503.623.353.583.58-1.10%31,307,933
Sep 9, 20253.553.673.513.623.62-0.28%23,208,201
Sep 8, 20253.543.653.473.633.631.97%23,436,173
Sep 5, 20253.383.713.313.563.56-2.47%50,065,061
Sep 4, 20253.463.683.463.653.658.63%26,442,694
Sep 3, 20253.523.543.333.363.36-9.19%24,368,799
Sep 2, 20253.653.743.503.703.703.06%32,841,965
Aug 29, 20253.513.713.503.593.594.66%38,542,677
Aug 28, 20253.223.443.183.433.435.54%19,212,649
Aug 27, 20253.193.303.113.253.251.25%21,113,672
Aug 26, 20253.383.463.203.213.21-7.76%38,895,697
Aug 25, 20253.203.493.163.483.4817.57%42,874,831
Aug 22, 20254.124.152.912.962.96-29.19%81,060,047
Aug 21, 20254.114.223.994.184.175.29%19,020,540
Aug 20, 20254.314.483.943.973.96-9.77%45,441,285
Aug 19, 20254.074.464.034.404.399.73%28,125,447
Aug 18, 20254.024.153.954.014.001.78%24,887,599
Aug 15, 20253.563.973.533.943.937.07%29,984,211
Aug 14, 20253.703.763.443.683.678.24%38,637,404
Aug 13, 20253.433.603.373.403.40-9.57%22,692,052
Aug 12, 20253.974.103.753.763.75-12.35%21,078,707
Aug 11, 20254.464.474.044.294.28-9.68%12,844,492
Aug 8, 20255.155.184.734.754.74-9.87%9,783,383
Aug 7, 20255.385.545.235.275.26-10.07%7,987,595
Aug 6, 20256.206.255.795.865.85-6.24%5,964,869
Aug 5, 20256.046.315.976.256.245.04%6,464,557
Aug 4, 20256.346.355.765.955.94-9.16%6,939,208
Aug 1, 20256.106.556.086.556.5412.54%9,717,384
Jul 31, 20255.615.835.565.825.811.57%5,753,356
Jul 30, 20255.756.005.535.735.720.35%6,537,843