ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
31.51
-0.17 (-0.54%)
At close: Aug 26, 2026, 4:00 PM EDT
30.58
-0.93 (-2.95%)
Pre-market: Aug 27, 2026, 7:24 AM EDT
ETHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 32.22 | 32.55 | 31.21 | 31.51 | 31.51 | -0.54% | 734,776 |
| Aug 25, 2026 | 31.86 | 32.32 | 31.10 | 31.68 | 31.68 | 0.60% | 593,996 |
| Aug 24, 2026 | 30.61 | 31.96 | 29.85 | 31.49 | 31.49 | -4.92% | 834,871 |
| Aug 21, 2026 | 34.00 | 34.53 | 32.58 | 33.12 | 33.12 | -6.70% | 1,381,147 |
| Aug 20, 2026 | 37.64 | 38.82 | 34.49 | 35.50 | 35.50 | -22.18% | 1,315,312 |
| Aug 19, 2026 | 55.27 | 55.90 | 45.00 | 45.62 | 45.62 | -19.80% | 1,026,407 |
| Aug 18, 2026 | 57.98 | 58.02 | 56.27 | 56.88 | 56.88 | -0.37% | 168,523 |
| Aug 17, 2026 | 57.77 | 57.81 | 56.61 | 57.09 | 57.09 | -2.94% | 194,916 |
| Aug 14, 2026 | 59.52 | 59.92 | 58.36 | 58.82 | 58.82 | 0.72% | 136,131 |
| Aug 13, 2026 | 58.43 | 59.92 | 57.85 | 58.40 | 58.40 | -1.05% | 182,698 |
| Aug 12, 2026 | 57.19 | 59.20 | 57.15 | 59.02 | 59.02 | 0.17% | 166,226 |
| Aug 11, 2026 | 58.51 | 60.49 | 58.14 | 58.92 | 58.92 | -0.10% | 158,701 |
| Aug 10, 2026 | 57.29 | 59.65 | 57.29 | 58.98 | 58.98 | 4.57% | 162,628 |
| Aug 7, 2026 | 55.91 | 57.32 | 55.65 | 56.40 | 56.40 | -1.12% | 194,055 |
| Aug 6, 2026 | 57.92 | 58.10 | 56.43 | 57.04 | 57.04 | 0.51% | 110,793 |
| Aug 5, 2026 | 59.77 | 60.55 | 56.00 | 56.75 | 56.75 | -4.19% | 244,355 |
| Aug 4, 2026 | 59.68 | 60.38 | 58.84 | 59.23 | 59.23 | -0.69% | 197,355 |
| Aug 3, 2026 | 61.49 | 61.85 | 59.40 | 59.64 | 59.64 | -0.16% | 231,843 |
| Jul 31, 2026 | 60.47 | 62.74 | 60.33 | 61.48 | 59.74 | 5.65% | 331,662 |
| Jul 30, 2026 | 58.21 | 58.84 | 57.42 | 58.19 | 56.54 | -3.96% | 196,030 |
| Jul 29, 2026 | 59.53 | 60.70 | 57.88 | 60.59 | 58.87 | 3.86% | 320,554 |
| Jul 28, 2026 | 60.69 | 62.26 | 58.00 | 58.34 | 56.69 | 2.49% | 425,515 |
| Jul 27, 2026 | 56.59 | 58.91 | 55.00 | 56.92 | 55.31 | -8.94% | 388,878 |
| Jul 24, 2026 | 62.37 | 63.72 | 62.12 | 62.51 | 60.74 | 1.53% | 198,068 |
| Jul 23, 2026 | 60.37 | 62.09 | 59.71 | 61.57 | 59.82 | 4.84% | 219,693 |
| Jul 22, 2026 | 58.92 | 58.92 | 56.87 | 58.73 | 57.06 | - | 162,631 |
| Jul 21, 2026 | 57.96 | 59.50 | 57.55 | 58.73 | 57.06 | -3.47% | 177,609 |
| Jul 20, 2026 | 62.41 | 63.30 | 59.00 | 60.84 | 59.11 | -5.29% | 225,513 |
| Jul 17, 2026 | 66.22 | 66.90 | 63.38 | 64.24 | 62.42 | 3.61% | 178,458 |
| Jul 16, 2026 | 61.57 | 62.78 | 60.95 | 62.00 | 60.24 | 4.50% | 157,597 |
| Jul 15, 2026 | 58.26 | 60.49 | 57.95 | 59.33 | 57.65 | -4.63% | 307,430 |
| Jul 14, 2026 | 62.12 | 63.56 | 61.38 | 62.21 | 60.45 | -11.58% | 260,316 |
| Jul 13, 2026 | 70.93 | 72.32 | 69.61 | 70.36 | 68.36 | 1.79% | 216,265 |
| Jul 10, 2026 | 68.71 | 70.43 | 67.13 | 69.12 | 67.16 | -4.71% | 190,224 |
| Jul 9, 2026 | 73.09 | 74.06 | 71.90 | 72.54 | 70.48 | -0.52% | 114,012 |
| Jul 8, 2026 | 73.76 | 75.65 | 72.54 | 72.92 | 70.85 | 4.91% | 245,209 |
| Jul 7, 2026 | 70.93 | 71.85 | 67.78 | 69.51 | 67.54 | 0.39% | 275,654 |
| Jul 6, 2026 | 74.76 | 75.07 | 68.22 | 69.24 | 67.28 | -10.75% | 378,081 |
| Jul 2, 2026 | 79.80 | 80.20 | 75.79 | 77.58 | 75.38 | -10.62% | 424,258 |
| Jul 1, 2026 | 91.53 | 92.33 | 85.26 | 86.80 | 84.34 | -4.82% | 244,577 |
| Jun 30, 2026 | 95.25 | 96.37 | 92.66 | 92.91 | 88.61 | 5.68% | 323,966 |
| Jun 29, 2026 | 93.99 | 96.13 | 86.82 | 87.92 | 83.85 | -6.34% | 217,977 |
| Jun 26, 2026 | 99.03 | 99.59 | 90.54 | 93.87 | 89.52 | -2.25% | 246,252 |
| Jun 25, 2026 | 87.08 | 99.13 | 86.99 | 96.03 | 91.58 | 3.15% | 387,680 |
| Jun 24, 2026 | 86.09 | 96.01 | 84.98 | 93.10 | 88.79 | 9.58% | 476,597 |
| Jun 23, 2026 | 86.25 | 86.52 | 84.08 | 84.96 | 81.03 | 8.45% | 196,775 |
| Jun 22, 2026 | 75.55 | 78.92 | 74.11 | 78.34 | 74.71 | -3.34% | 183,009 |
| Jun 18, 2026 | 77.00 | 84.20 | 76.85 | 81.05 | 77.30 | 3.16% | 346,555 |
| Jun 17, 2026 | 76.53 | 78.89 | 73.71 | 78.57 | 74.93 | 6.65% | 289,567 |
| Jun 16, 2026 | 72.89 | 75.90 | 71.85 | 73.67 | 70.26 | 3.38% | 331,179 |