ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
64.24
+2.24 (3.61%)
At close: Jul 17, 2026, 4:00 PM EDT
64.24
0.00 (0.00%)
After-hours: Jul 17, 2026, 8:00 PM EDT
ETHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 66.22 | 66.90 | 63.38 | 64.24 | 64.24 | 3.61% | 176,863 |
| Jul 16, 2026 | 61.57 | 62.78 | 60.95 | 62.00 | 62.00 | 4.50% | 150,686 |
| Jul 15, 2026 | 58.26 | 60.49 | 57.95 | 59.33 | 59.33 | -4.63% | 306,689 |
| Jul 14, 2026 | 62.12 | 63.56 | 61.38 | 62.21 | 62.21 | -11.58% | 251,827 |
| Jul 13, 2026 | 70.93 | 72.32 | 69.61 | 70.36 | 70.36 | 1.79% | 215,378 |
| Jul 10, 2026 | 68.71 | 70.43 | 67.13 | 69.12 | 69.12 | -4.71% | 187,107 |
| Jul 9, 2026 | 73.09 | 74.06 | 71.90 | 72.54 | 72.54 | -0.52% | 110,990 |
| Jul 8, 2026 | 73.76 | 75.65 | 72.54 | 72.92 | 72.92 | 4.91% | 244,552 |
| Jul 7, 2026 | 70.93 | 71.85 | 67.78 | 69.51 | 69.51 | 0.39% | 274,636 |
| Jul 6, 2026 | 74.76 | 75.07 | 68.22 | 69.24 | 69.24 | -10.75% | 376,954 |
| Jul 2, 2026 | 79.80 | 80.20 | 75.79 | 77.58 | 77.58 | -10.62% | 418,933 |
| Jul 1, 2026 | 91.53 | 92.33 | 85.26 | 86.80 | 86.80 | -4.82% | 244,577 |
| Jun 30, 2026 | 95.25 | 96.37 | 92.66 | 92.91 | 91.20 | 5.68% | 323,966 |
| Jun 29, 2026 | 93.99 | 96.13 | 86.82 | 87.92 | 86.30 | -6.34% | 217,977 |
| Jun 26, 2026 | 99.03 | 99.59 | 90.54 | 93.87 | 92.14 | -2.25% | 246,252 |
| Jun 25, 2026 | 87.08 | 99.13 | 86.99 | 96.03 | 94.26 | 3.15% | 387,680 |
| Jun 24, 2026 | 86.09 | 96.01 | 84.98 | 93.10 | 91.38 | 9.58% | 476,597 |
| Jun 23, 2026 | 86.25 | 86.52 | 84.08 | 84.96 | 83.39 | 8.45% | 196,775 |
| Jun 22, 2026 | 75.55 | 78.92 | 74.11 | 78.34 | 76.89 | -3.34% | 183,009 |
| Jun 18, 2026 | 77.00 | 84.20 | 76.85 | 81.05 | 79.55 | 3.16% | 346,555 |
| Jun 17, 2026 | 76.53 | 78.89 | 73.71 | 78.57 | 77.12 | 6.65% | 289,567 |
| Jun 16, 2026 | 72.89 | 75.90 | 71.85 | 73.67 | 72.31 | 3.38% | 331,179 |
| Jun 15, 2026 | 71.75 | 73.17 | 68.58 | 71.26 | 69.95 | -18.76% | 618,333 |
| Jun 12, 2026 | 87.94 | 89.34 | 85.15 | 87.72 | 86.10 | 1.87% | 174,819 |
| Jun 11, 2026 | 89.89 | 91.77 | 85.00 | 86.11 | 84.52 | -6.32% | 352,533 |
| Jun 10, 2026 | 91.25 | 92.89 | 87.97 | 91.92 | 90.22 | 3.19% | 373,593 |
| Jun 9, 2026 | 87.78 | 93.69 | 87.28 | 89.08 | 87.44 | 3.33% | 556,806 |
| Jun 8, 2026 | 85.78 | 87.31 | 83.46 | 86.21 | 84.62 | -13.84% | 402,969 |
| Jun 5, 2026 | 91.67 | 103.01 | 90.86 | 100.06 | 98.21 | 22.73% | 1,220,332 |
| Jun 4, 2026 | 82.76 | 83.51 | 80.00 | 81.53 | 80.03 | 2.71% | 493,033 |
| Jun 3, 2026 | 74.48 | 79.74 | 73.74 | 79.38 | 77.92 | 11.25% | 453,117 |
| Jun 2, 2026 | 66.90 | 73.00 | 66.83 | 71.35 | 70.03 | 9.32% | 603,195 |
| Jun 1, 2026 | 66.99 | 68.14 | 65.05 | 65.27 | 64.07 | 1.41% | 428,244 |
| May 29, 2026 | 65.89 | 66.99 | 62.59 | 64.40 | 63.18 | -0.12% | 388,455 |
| May 28, 2026 | 66.49 | 67.51 | 63.78 | 64.48 | 63.26 | 3.67% | 449,599 |
| May 27, 2026 | 61.49 | 62.88 | 60.83 | 62.20 | 61.02 | 2.05% | 249,859 |
| May 26, 2026 | 58.49 | 62.18 | 57.00 | 60.95 | 59.79 | -1.01% | 405,966 |
| May 22, 2026 | 58.00 | 61.83 | 57.89 | 61.57 | 60.40 | 7.47% | 278,529 |
| May 21, 2026 | 58.67 | 59.20 | 56.62 | 57.29 | 56.20 | -0.14% | 229,095 |
| May 20, 2026 | 58.13 | 58.68 | 56.89 | 57.37 | 56.28 | -2.65% | 177,366 |
| May 19, 2026 | 59.25 | 59.90 | 58.19 | 58.93 | 57.81 | 1.20% | 255,837 |
| May 18, 2026 | 57.27 | 60.37 | 57.27 | 58.23 | 57.13 | 9.00% | 459,378 |
| May 15, 2026 | 52.40 | 54.24 | 52.40 | 53.42 | 52.41 | 6.61% | 415,224 |
| May 14, 2026 | 51.84 | 52.55 | 49.05 | 50.11 | 49.16 | -3.75% | 324,059 |
| May 13, 2026 | 51.00 | 53.09 | 50.85 | 52.06 | 51.07 | 2.42% | 250,596 |
| May 12, 2026 | 50.84 | 52.00 | 50.72 | 50.83 | 49.87 | 4.85% | 261,702 |
| May 11, 2026 | 49.08 | 50.00 | 48.27 | 48.48 | 47.56 | -1.94% | 211,147 |
| May 8, 2026 | 51.30 | 51.59 | 49.14 | 49.44 | 48.50 | -1.87% | 363,855 |
| May 7, 2026 | 49.10 | 51.00 | 49.09 | 50.38 | 49.42 | 4.76% | 336,807 |
| May 6, 2026 | 46.73 | 48.53 | 46.60 | 48.09 | 47.18 | 2.06% | 359,370 |