ProShares Ultra Ether ETF (ETHT)

ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	40.22	41.50	39.19	39.59	39.59	-2.34%	1,550,513
Jan 8, 2026	39.80	41.43	39.11	40.54	40.54	-2.17%	875,081
Jan 7, 2026	43.01	43.21	41.08	41.44	41.44	-6.67%	1,042,606
Jan 6, 2026	46.26	46.28	42.81	44.40	44.40	-0.25%	1,345,511
Jan 5, 2026	42.15	45.10	41.56	44.51	44.51	7.69%	1,419,740
Jan 2, 2026	39.07	42.11	38.79	41.33	41.33	9.98%	2,325,592
Dec 31, 2025	38.48	38.57	37.22	37.58	37.58	0.97%	886,971
Dec 30, 2025	37.51	38.52	36.97	37.22	37.22	2.00%	785,620
Dec 29, 2025	36.57	37.44	36.16	36.49	36.49	-0.35%	882,476
Dec 26, 2025	37.89	37.90	35.73	36.62	36.62	-0.49%	1,322,929
Dec 24, 2025	36.57	37.25	35.58	36.80	36.80	-2.67%	721,376
Dec 23, 2025	37.16	38.25	36.08	37.81	37.73	-0.50%	1,058,713
Dec 22, 2025	40.20	40.54	37.71	38.00	37.92	-1.43%	1,292,948
Dec 19, 2025	37.71	39.10	37.18	38.55	38.47	15.25%	1,423,424
Dec 18, 2025	37.92	38.76	33.35	33.45	33.38	-2.87%	1,719,377
Dec 17, 2025	37.61	39.83	33.66	34.44	34.37	-8.65%	2,197,507
Dec 16, 2025	37.35	38.42	36.80	37.70	37.62	1.21%	1,080,098
Dec 15, 2025	42.69	43.18	36.42	37.25	37.17	-10.07%	1,940,278
Dec 12, 2025	45.57	46.19	40.43	41.42	41.33	-9.07%	2,226,755
Dec 11, 2025	44.41	45.91	43.23	45.55	45.45	-8.04%	1,778,515
Dec 10, 2025	48.57	52.25	47.95	49.53	49.42	1.79%	1,817,883
Dec 9, 2025	42.71	50.60	42.34	48.66	48.55	12.25%	2,288,437
Dec 8, 2025	43.65	44.47	41.91	43.35	43.26	7.41%	1,305,844
Dec 5, 2025	42.61	44.19	39.35	40.36	40.27	-7.79%	2,378,682
Dec 4, 2025	45.10	46.11	41.73	43.77	43.67	0.11%	2,060,702
Dec 3, 2025	42.03	44.26	41.54	43.72	43.62	10.66%	1,957,905
Dec 2, 2025	36.61	40.86	36.40	39.51	39.42	15.87%	1,549,134
Dec 1, 2025	35.87	36.13	33.02	34.10	34.03	-18.34%	2,159,676
Nov 28, 2025	43.48	43.60	41.25	41.76	41.64	0.17%	1,219,083
Nov 26, 2025	39.18	42.20	38.41	41.69	41.57	6.60%	1,862,417
Nov 25, 2025	38.66	39.91	37.06	39.11	39.00	-2.98%	1,790,340
Nov 24, 2025	35.92	40.65	35.60	40.31	40.19	17.04%	1,868,611
Nov 21, 2025	34.13	36.26	32.86	34.44	34.34	-6.69%	4,088,078
Nov 20, 2025	41.81	42.00	35.76	36.91	36.80	-7.73%	2,956,802
Nov 19, 2025	42.44	44.79	37.85	40.00	39.88	-11.66%	4,182,472
Nov 18, 2025	43.40	46.63	42.75	45.28	45.15	8.12%	1,935,127
Nov 17, 2025	45.28	47.89	40.56	41.88	41.76	-8.70%	3,051,126
Nov 14, 2025	45.67	49.37	44.90	45.87	45.74	-1.99%	1,619,240
Nov 13, 2025	55.29	56.78	46.33	46.80	46.66	-14.68%	2,330,183
Nov 12, 2025	59.94	59.95	53.52	54.85	54.69	-1.53%	1,012,476
Nov 11, 2025	58.86	58.91	55.39	55.70	55.54	-7.37%	865,747
Nov 10, 2025	61.46	61.51	58.08	60.13	59.96	5.70%	1,015,189
Nov 7, 2025	49.51	57.17	48.25	56.89	56.72	9.59%	2,401,245
Nov 6, 2025	53.76	53.93	50.00	51.91	51.76	-8.58%	2,288,679
Nov 5, 2025	53.49	57.76	52.75	56.78	56.62	14.80%	1,775,728
Nov 4, 2025	59.34	62.47	46.59	49.46	49.32	-20.81%	4,793,608
Nov 3, 2025	67.58	68.37	61.60	62.46	62.28	-15.49%	2,194,939
Oct 31, 2025	72.77	74.50	70.95	73.91	73.69	10.63%	968,484
Oct 30, 2025	71.85	71.87	66.37	66.81	66.61	-11.17%	1,926,798
Oct 29, 2025	79.93	80.14	72.60	75.21	74.98	-6.70%	1,544,853

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.