ProShares UltraShort Ether ETF (ETHD)

ETHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	77.00	84.20	76.85	81.05	81.05	3.16%	333,601
Jun 17, 2026	76.53	78.89	73.71	78.57	78.57	6.65%	264,239
Jun 16, 2026	72.89	75.90	71.85	73.67	73.67	3.38%	311,878
Jun 15, 2026	71.75	73.17	68.58	71.26	71.26	-18.76%	582,234
Jun 12, 2026	87.94	89.34	85.15	87.72	87.72	1.87%	172,797
Jun 11, 2026	89.89	91.77	85.00	86.11	86.11	-6.32%	346,681
Jun 10, 2026	91.25	92.89	87.97	91.92	91.92	3.19%	368,674
Jun 9, 2026	87.78	93.69	87.28	89.08	89.08	3.33%	522,151
Jun 8, 2026	85.78	87.31	83.46	86.21	86.21	-13.84%	363,229
Jun 5, 2026	91.67	103.01	90.86	100.06	100.06	22.73%	1,196,387
Jun 4, 2026	82.76	83.51	80.00	81.53	81.53	2.71%	477,213
Jun 3, 2026	74.48	79.74	73.74	79.38	79.38	11.25%	453,117
Jun 2, 2026	66.90	73.00	66.83	71.35	71.35	9.32%	603,195
Jun 1, 2026	66.99	68.14	65.05	65.27	65.27	1.41%	428,244
May 29, 2026	65.89	66.99	62.59	64.40	64.37	-0.12%	388,455
May 28, 2026	66.49	67.51	63.78	64.48	64.45	3.67%	449,599
May 27, 2026	61.49	62.88	60.83	62.20	62.17	2.05%	249,859
May 26, 2026	58.49	62.18	57.00	60.95	60.92	-1.01%	405,966
May 22, 2026	58.00	61.83	57.89	61.57	61.54	7.47%	278,529
May 21, 2026	58.67	59.20	56.62	57.29	57.26	-0.14%	229,095
May 20, 2026	58.13	58.68	56.89	57.37	57.34	-2.65%	177,366
May 19, 2026	59.25	59.90	58.19	58.93	58.90	1.20%	255,837
May 18, 2026	57.27	60.37	57.27	58.23	58.20	9.00%	459,378
May 15, 2026	52.40	54.24	52.40	53.42	53.39	6.61%	415,224
May 14, 2026	51.84	52.55	49.05	50.11	50.08	-3.75%	324,059
May 13, 2026	51.00	53.09	50.85	52.06	52.03	2.42%	250,596
May 12, 2026	50.84	52.00	50.72	50.83	50.80	4.85%	261,702
May 11, 2026	49.08	50.00	48.27	48.48	48.45	-1.94%	211,147
May 8, 2026	51.30	51.59	49.14	49.44	49.41	-1.87%	363,855
May 7, 2026	49.10	51.00	49.09	50.38	50.35	4.76%	336,807
May 6, 2026	46.73	48.53	46.60	48.09	48.06	2.06%	359,370
May 5, 2026	46.37	47.60	46.03	47.12	47.09	-1.40%	262,920
May 4, 2026	48.59	49.07	46.70	47.79	47.76	-4.27%	625,251
May 1, 2026	49.74	50.28	48.93	49.92	49.89	-4.10%	458,206
Apr 30, 2026	52.20	52.76	51.50	52.07	52.02	-2.58%	404,335
Apr 29, 2026	50.11	54.07	50.11	53.45	53.40	5.99%	532,831
Apr 28, 2026	51.85	52.25	50.25	50.43	50.39	-1.10%	410,492
Apr 27, 2026	49.86	51.94	49.16	50.99	50.95	3.07%	509,610
Apr 24, 2026	49.30	50.36	49.26	49.47	49.43	-0.96%	258,738
Apr 23, 2026	49.40	50.99	48.70	49.95	49.91	7.44%	574,761
Apr 22, 2026	45.98	47.10	45.30	46.49	46.45	-8.57%	549,617
Apr 21, 2026	50.52	51.40	49.54	50.85	50.81	2.91%	560,290
Apr 20, 2026	49.94	51.45	49.00	49.41	49.37	8.05%	714,547
Apr 17, 2026	46.68	47.35	44.30	45.73	45.69	-6.08%	1,050,122
Apr 16, 2026	49.04	51.65	48.54	48.69	48.65	1.54%	650,404
Apr 15, 2026	49.79	50.59	47.50	47.95	47.91	-5.50%	503,232
Apr 14, 2026	47.82	51.16	45.82	50.74	50.70	-4.52%	1,218,619
Apr 13, 2026	56.19	57.00	52.85	53.14	53.09	-0.51%	660,983
Apr 10, 2026	55.16	55.73	53.29	53.41	53.36	-3.44%	461,548
Apr 9, 2026	57.23	58.41	54.69	55.31	55.26	-0.66%	472,369

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.