ProShares UltraShort Ether ETF (ETHD)

NYSEARCA: ETHD · Real-Time Price · USD

32.05

+1.93 (6.41%)

At close: Oct 26, 2026, 4:00 PM

32.42

+0.37 (1.15%)

After-hours: Oct 26, 2026, 7:04 PM EDT

ETHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	32.30	32.55	31.47	32.05	32.05	6.41%	669,203
Oct 23, 2026	29.93	30.53	29.56	30.12	30.12	-0.66%	294,542
Oct 22, 2026	29.97	30.89	29.63	30.32	30.32	8.79%	728,684
Oct 21, 2026	28.24	28.80	27.17	27.87	27.87	-4.88%	788,452
Oct 20, 2026	30.50	30.53	28.25	29.30	29.30	-3.43%	700,415
Oct 19, 2026	29.71	30.58	29.64	30.34	30.34	1.57%	562,523
Oct 16, 2026	28.67	30.38	28.32	29.87	29.87	3.11%	598,225
Oct 15, 2026	31.69	32.05	28.73	28.97	28.97	-1.93%	912,051
Oct 14, 2026	28.62	29.80	28.25	29.54	29.54	6.49%	754,065
Oct 13, 2026	27.73	28.06	27.34	27.74	27.74	0.91%	529,759
Oct 12, 2026	27.31	27.90	26.91	27.49	27.49	-3.31%	804,750
Oct 9, 2026	28.06	28.49	27.92	28.43	28.43	-0.94%	512,525
Oct 8, 2026	27.34	29.96	27.26	28.70	28.70	8.14%	1,527,709
Oct 7, 2026	26.74	27.14	26.41	26.54	26.54	8.99%	936,287
Oct 6, 2026	23.99	24.50	23.75	24.35	24.35	1.21%	527,391
Oct 5, 2026	23.84	24.55	23.60	24.06	24.06	-3.02%	490,034
Oct 2, 2026	23.31	25.10	22.88	24.81	24.81	2.73%	906,286
Oct 1, 2026	24.50	24.67	23.95	24.15	24.15	-2.70%	389,526
Sep 30, 2026	24.00	25.02	23.74	25.01	24.82	1.87%	808,696
Sep 29, 2026	23.69	24.96	23.64	24.55	24.36	-1.37%	631,098
Sep 28, 2026	24.52	25.24	24.00	24.89	24.70	1.55%	655,970
Sep 25, 2026	24.37	24.92	24.22	24.51	24.32	0.53%	412,578
Sep 24, 2026	25.04	25.27	24.25	24.38	24.20	-1.26%	472,605
Sep 23, 2026	24.12	25.42	23.97	24.69	24.50	5.24%	842,811
Sep 22, 2026	23.60	24.06	23.28	23.46	23.28	0.86%	763,415
Sep 21, 2026	23.87	24.29	23.03	23.26	23.08	-9.42%	2,192,852
Sep 18, 2026	28.99	29.06	25.46	25.68	25.49	-15.83%	1,368,298
Sep 17, 2026	30.38	30.96	29.58	30.51	30.28	-3.20%	598,024
Sep 16, 2026	31.69	32.57	31.02	31.52	31.28	0.48%	930,315
Sep 15, 2026	29.96	32.70	29.93	31.37	31.13	10.22%	1,674,685
Sep 14, 2026	29.30	29.52	28.31	28.46	28.24	-0.04%	872,390
Sep 11, 2026	29.50	29.60	25.43	28.47	28.25	-6.44%	1,469,643
Sep 10, 2026	31.49	31.58	30.17	30.43	30.20	0.20%	519,132
Sep 9, 2026	29.12	30.46	29.06	30.37	30.14	1.54%	433,465
Sep 8, 2026	30.28	31.02	29.36	29.91	29.68	-2.25%	500,712
Sep 4, 2026	30.76	31.16	30.37	30.60	30.37	5.34%	625,471
Sep 3, 2026	31.81	31.83	28.84	29.05	28.83	-10.78%	970,401
Sep 2, 2026	32.75	33.12	31.88	32.56	32.31	2.10%	340,983
Sep 1, 2026	31.32	32.76	30.94	31.89	31.65	5.24%	608,681
Aug 31, 2026	32.00	32.44	30.96	31.16	30.07	-3.98%	434,657
Aug 28, 2026	30.81	33.11	30.20	32.45	31.32	5.36%	851,036
Aug 27, 2026	30.77	31.23	29.92	30.80	29.73	-2.25%	720,969
Aug 26, 2026	32.22	32.55	31.21	31.51	30.41	-0.54%	744,866
Aug 25, 2026	31.86	32.32	31.10	31.68	30.58	0.60%	603,430
Aug 24, 2026	30.61	31.96	29.85	31.49	30.39	-4.92%	840,399
Aug 21, 2026	34.00	34.53	32.58	33.12	31.97	-6.70%	1,468,087
Aug 20, 2026	37.64	38.82	34.49	35.50	34.26	-22.18%	1,369,067
Aug 19, 2026	55.27	55.90	45.00	45.62	44.03	-19.80%	1,071,690
Aug 18, 2026	57.98	58.02	56.27	56.88	54.90	-0.37%	171,580
Aug 17, 2026	57.77	57.81	56.61	57.09	55.10	-2.94%	222,201