ProShares Ultra Ether ETF (ETHT)
NYSEARCA: ETHT · Real-Time Price · USD
98.17
-4.91 (-4.76%)
At close: Sep 2, 2025, 4:00 PM
100.50
+2.33 (2.37%)
After-hours: Sep 2, 2025, 8:00 PM EDT
ETHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 99.62 | 104.10 | 97.34 | 98.17 | 98.17 | -4.76% | 847,114 |
| Aug 29, 2025 | 105.83 | 105.99 | 99.65 | 103.08 | 101.43 | -4.81% | 1,110,368 |
| Aug 28, 2025 | 116.27 | 117.00 | 107.79 | 108.29 | 106.56 | -5.63% | 793,011 |
| Aug 27, 2025 | 116.96 | 119.66 | 113.36 | 114.75 | 112.91 | -1.51% | 927,774 |
| Aug 26, 2025 | 110.91 | 116.60 | 108.78 | 116.51 | 114.65 | 8.12% | 1,397,787 |
| Aug 25, 2025 | 120.51 | 122.24 | 107.55 | 107.76 | 106.04 | -17.50% | 1,694,393 |
| Aug 22, 2025 | 102.68 | 131.74 | 102.09 | 130.62 | 128.53 | 29.35% | 2,575,835 |
| Aug 21, 2025 | 103.43 | 106.20 | 100.29 | 100.98 | 99.36 | -5.90% | 782,238 |
| Aug 20, 2025 | 99.56 | 107.82 | 95.73 | 107.31 | 105.59 | 10.49% | 1,408,094 |
| Aug 19, 2025 | 106.27 | 107.47 | 95.92 | 97.12 | 95.57 | -10.27% | 1,363,972 |
| Aug 18, 2025 | 107.96 | 109.73 | 104.10 | 108.24 | 106.51 | -1.41% | 727,194 |
| Aug 15, 2025 | 121.99 | 122.40 | 108.36 | 109.79 | 108.03 | -7.24% | 1,342,686 |
| Aug 14, 2025 | 117.96 | 127.52 | 115.18 | 118.36 | 116.47 | -8.33% | 1,976,831 |
| Aug 13, 2025 | 127.80 | 129.91 | 122.81 | 129.11 | 127.04 | 9.51% | 1,435,251 |
| Aug 12, 2025 | 112.85 | 118.00 | 109.55 | 117.90 | 116.01 | 12.23% | 1,409,135 |
| Aug 11, 2025 | 101.50 | 110.01 | 101.47 | 105.05 | 103.37 | 9.59% | 1,250,267 |
| Aug 8, 2025 | 89.22 | 96.08 | 88.88 | 95.86 | 94.33 | 9.77% | 1,337,892 |
| Aug 7, 2025 | 85.64 | 87.73 | 83.50 | 87.33 | 85.93 | 10.22% | 973,151 |
| Aug 6, 2025 | 75.16 | 79.91 | 74.60 | 79.23 | 77.96 | 6.31% | 558,738 |
| Aug 5, 2025 | 77.18 | 78.18 | 73.72 | 74.53 | 73.34 | -5.38% | 865,658 |
| Aug 4, 2025 | 74.38 | 80.70 | 74.15 | 78.77 | 77.51 | 9.65% | 1,025,531 |
| Aug 1, 2025 | 78.31 | 78.44 | 71.70 | 71.84 | 70.69 | -12.51% | 1,315,178 |
| Jul 31, 2025 | 85.05 | 85.83 | 82.00 | 82.11 | 80.80 | -1.58% | 669,596 |
| Jul 30, 2025 | 83.21 | 86.56 | 79.66 | 83.43 | 82.09 | -0.33% | 592,395 |
| Jul 29, 2025 | 88.19 | 88.35 | 81.62 | 83.71 | 82.37 | -1.89% | 636,616 |
| Jul 28, 2025 | 87.23 | 88.28 | 83.31 | 85.32 | 83.95 | 8.27% | 892,644 |
| Jul 25, 2025 | 81.85 | 82.42 | 77.45 | 78.80 | 77.54 | -5.54% | 603,049 |
| Jul 24, 2025 | 79.40 | 84.80 | 78.11 | 83.42 | 82.08 | 8.37% | 970,268 |
| Jul 23, 2025 | 80.12 | 80.14 | 75.26 | 76.98 | 75.75 | -4.40% | 997,049 |
| Jul 22, 2025 | 81.82 | 84.14 | 78.60 | 80.52 | 79.23 | -3.52% | 977,220 |
| Jul 21, 2025 | 85.68 | 88.67 | 82.72 | 83.46 | 82.12 | 10.43% | 1,607,523 |
| Jul 18, 2025 | 78.63 | 80.63 | 74.81 | 75.58 | 74.37 | 7.79% | 1,463,287 |
| Jul 17, 2025 | 70.49 | 71.81 | 68.16 | 70.12 | 69.00 | 1.79% | 1,034,260 |
| Jul 16, 2025 | 61.19 | 68.89 | 60.97 | 68.89 | 67.79 | 22.30% | 1,402,242 |
| Jul 15, 2025 | 56.01 | 58.41 | 53.57 | 56.33 | 55.43 | 2.85% | 839,849 |
| Jul 14, 2025 | 56.60 | 57.35 | 54.20 | 54.77 | 53.89 | -0.71% | 1,009,636 |
| Jul 11, 2025 | 54.83 | 55.33 | 52.80 | 55.16 | 54.28 | 13.36% | 1,030,103 |
| Jul 10, 2025 | 47.71 | 49.50 | 46.62 | 48.66 | 47.88 | 3.51% | 756,521 |
| Jul 9, 2025 | 43.61 | 47.85 | 42.50 | 47.01 | 46.26 | 12.20% | 776,872 |
| Jul 8, 2025 | 40.95 | 42.50 | 40.30 | 41.90 | 41.23 | 5.14% | 584,340 |
| Jul 7, 2025 | 40.31 | 40.66 | 38.91 | 39.85 | 39.21 | -2.57% | 403,158 |
| Jul 3, 2025 | 41.46 | 42.89 | 40.67 | 40.90 | 40.25 | -2.50% | 436,265 |
| Jul 2, 2025 | 37.13 | 42.00 | 37.05 | 41.95 | 41.28 | 17.28% | 860,272 |
| Jul 1, 2025 | 37.08 | 37.40 | 35.77 | 35.77 | 35.20 | -9.35% | 392,570 |
| Jun 30, 2025 | 38.17 | 39.47 | 36.99 | 39.46 | 38.83 | 8.44% | 444,569 |
| Jun 27, 2025 | 36.73 | 37.47 | 35.58 | 36.39 | 35.81 | -1.97% | 334,816 |
| Jun 26, 2025 | 37.17 | 37.75 | 36.34 | 37.12 | 36.53 | 0.35% | 303,092 |
| Jun 25, 2025 | 37.24 | 37.41 | 35.75 | 36.99 | 36.40 | -0.38% | 305,798 |
| Jun 24, 2025 | 36.75 | 38.46 | 36.22 | 37.13 | 36.54 | 10.28% | 550,704 |
| Jun 23, 2025 | 31.65 | 33.97 | 29.86 | 33.67 | 33.13 | -8.33% | 1,266,135 |