ProShares Ultra Ether ETF (ETHT)
NYSEARCA: ETHT · Real-Time Price · USD
4.590
+0.220 (5.03%)
At close: Apr 25, 2025, 4:00 PM
4.600
+0.010 (0.22%)
Pre-market: Apr 28, 2025, 6:03 AM EDT
ETHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.37 | 4.69 | 4.34 | 4.59 | 4.59 | 5.03% | 2,964,456 |
| Apr 24, 2025 | 4.33 | 4.45 | 4.28 | 4.37 | 4.37 | -2.89% | 2,920,608 |
| Apr 23, 2025 | 4.62 | 4.72 | 4.38 | 4.50 | 4.50 | 10.02% | 3,935,801 |
| Apr 22, 2025 | 3.76 | 4.21 | 3.76 | 4.09 | 4.09 | 16.86% | 7,931,844 |
| Apr 21, 2025 | 3.75 | 3.82 | 3.47 | 3.50 | 3.50 | -1.69% | 6,152,875 |
| Apr 17, 2025 | 3.62 | 3.71 | 3.47 | 3.56 | 3.56 | -0.28% | 3,614,240 |
| Apr 16, 2025 | 3.52 | 3.70 | 3.37 | 3.57 | 3.57 | -2.72% | 4,260,590 |
| Apr 15, 2025 | 3.84 | 3.91 | 3.63 | 3.67 | 3.67 | -3.93% | 4,939,379 |
| Apr 14, 2025 | 3.76 | 4.04 | 3.72 | 3.82 | 3.82 | 9.14% | 5,283,377 |
| Apr 11, 2025 | 3.49 | 3.59 | 3.39 | 3.50 | 3.50 | 8.02% | 3,179,375 |
| Apr 10, 2025 | 3.61 | 3.63 | 3.08 | 3.24 | 3.24 | -16.49% | 6,840,367 |
| Apr 9, 2025 | 3.08 | 4.00 | 3.08 | 3.88 | 3.88 | 23.96% | 6,645,002 |
| Apr 8, 2025 | 3.66 | 3.68 | 3.08 | 3.13 | 3.13 | -10.83% | 8,759,359 |
| Apr 7, 2025 | 3.29 | 3.99 | 3.19 | 3.51 | 3.51 | -29.52% | 6,780,097 |
| Apr 4, 2025 | 4.78 | 5.05 | 4.74 | 4.98 | 4.98 | 3.32% | 3,016,504 |
| Apr 3, 2025 | 4.73 | 4.88 | 4.64 | 4.82 | 4.82 | -13.62% | 2,560,954 |
| Apr 2, 2025 | 5.25 | 5.60 | 5.24 | 5.58 | 5.58 | 0.18% | 2,312,475 |
| Apr 1, 2025 | 5.35 | 5.65 | 5.16 | 5.57 | 5.57 | 9.65% | 2,099,854 |
| Mar 31, 2025 | 5.07 | 5.24 | 4.93 | 5.08 | 5.08 | -4.87% | 1,550,323 |
| Mar 28, 2025 | 5.50 | 5.53 | 5.29 | 5.34 | 5.34 | -13.59% | 1,326,412 |
| Mar 27, 2025 | 6.18 | 6.31 | 6.06 | 6.18 | 6.18 | 0.49% | 568,655 |
| Mar 26, 2025 | 6.50 | 6.51 | 6.03 | 6.15 | 6.15 | -7.38% | 945,335 |
| Mar 25, 2025 | 6.63 | 6.69 | 6.49 | 6.64 | 6.64 | -1.48% | 708,777 |
| Mar 24, 2025 | 6.67 | 6.81 | 6.60 | 6.74 | 6.74 | 11.77% | 1,806,735 |
| Mar 21, 2025 | 5.87 | 6.05 | 5.79 | 6.03 | 6.03 | -0.17% | 1,353,318 |
| Mar 20, 2025 | 6.11 | 6.27 | 5.90 | 6.04 | 6.04 | -5.92% | 2,214,011 |
| Mar 19, 2025 | 6.27 | 6.58 | 6.21 | 6.42 | 6.42 | 13.63% | 2,851,359 |
| Mar 18, 2025 | 5.63 | 5.67 | 5.45 | 5.65 | 5.65 | -4.24% | 938,307 |
| Mar 17, 2025 | 5.62 | 5.95 | 5.55 | 5.90 | 5.90 | 1.03% | 751,749 |
| Mar 14, 2025 | 5.65 | 5.90 | 5.58 | 5.84 | 5.84 | 9.16% | 913,648 |
| Mar 13, 2025 | 5.65 | 5.65 | 5.19 | 5.35 | 5.35 | -3.25% | 1,464,331 |
| Mar 12, 2025 | 5.71 | 5.74 | 5.27 | 5.53 | 5.53 | -7.53% | 1,509,151 |
| Mar 11, 2025 | 5.76 | 6.03 | 5.33 | 5.98 | 5.98 | 8.53% | 1,527,778 |
| Mar 10, 2025 | 7.20 | 7.21 | 5.09 | 5.51 | 5.51 | -26.53% | 2,253,056 |
| Mar 7, 2025 | 7.70 | 8.25 | 7.39 | 7.50 | 7.50 | -4.46% | 3,427,247 |
| Mar 6, 2025 | 8.18 | 8.38 | 7.68 | 7.85 | 7.85 | -2.85% | 1,305,767 |
| Mar 5, 2025 | 7.83 | 8.10 | 7.58 | 8.08 | 8.08 | 8.46% | 1,245,288 |
| Mar 4, 2025 | 6.91 | 7.81 | 6.47 | 7.45 | 7.45 | 1.36% | 2,163,313 |
| Mar 3, 2025 | 9.07 | 9.12 | 7.11 | 7.35 | 7.35 | -8.58% | 2,320,135 |
| Feb 28, 2025 | 7.60 | 8.30 | 7.44 | 8.04 | 8.04 | -3.02% | 1,503,939 |
| Feb 27, 2025 | 8.95 | 9.04 | 8.18 | 8.29 | 8.29 | -7.89% | 946,894 |
| Feb 26, 2025 | 9.29 | 9.95 | 8.28 | 9.00 | 9.00 | -12.11% | 1,667,192 |
| Feb 25, 2025 | 9.44 | 10.44 | 9.06 | 10.24 | 10.24 | -11.34% | 3,210,204 |
| Feb 24, 2025 | 11.81 | 11.94 | 11.38 | 11.55 | 11.55 | 1.05% | 825,738 |
| Feb 21, 2025 | 13.24 | 13.32 | 11.35 | 11.43 | 11.43 | -9.00% | 1,281,619 |
| Feb 20, 2025 | 12.68 | 12.76 | 12.15 | 12.56 | 12.56 | 1.95% | 468,690 |
| Feb 19, 2025 | 12.27 | 12.42 | 11.92 | 12.32 | 12.32 | 6.94% | 972,055 |
| Feb 18, 2025 | 12.36 | 12.37 | 11.30 | 11.52 | 11.52 | -7.47% | 995,361 |
| Feb 14, 2025 | 12.19 | 13.04 | 12.11 | 12.45 | 12.45 | 5.15% | 1,705,726 |
| Feb 13, 2025 | 11.78 | 11.93 | 11.48 | 11.84 | 11.84 | -1.66% | 605,616 |