ProShares Ultra Ether ETF (ETHT)
NYSEARCA: ETHT · Real-Time Price · USD
13.43
-0.41 (-2.96%)
Oct 25, 2024, 1:56 PM EDT - Market open
ETHT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 13.78 | 13.91 | 13.52 | 13.84 | 13.84 | 1.91% | 183,237 |
Oct 23, 2024 | 14.34 | 14.44 | 12.93 | 13.58 | 13.58 | -8.86% | 305,344 |
Oct 22, 2024 | 14.93 | 15.07 | 14.66 | 14.90 | 14.90 | -4.18% | 109,843 |
Oct 21, 2024 | 15.71 | 15.71 | 15.25 | 15.55 | 15.55 | 2.03% | 248,942 |
Oct 18, 2024 | 14.87 | 15.52 | 14.80 | 15.24 | 15.24 | 4.24% | 150,853 |
Oct 17, 2024 | 14.77 | 15.02 | 14.40 | 14.62 | 14.62 | -1.75% | 143,173 |
Oct 16, 2024 | 15.00 | 15.10 | 14.64 | 14.88 | 14.88 | 1.85% | 119,758 |
Oct 15, 2024 | 14.74 | 15.68 | 13.99 | 14.61 | 14.61 | -2.60% | 188,258 |
Oct 14, 2024 | 14.19 | 15.18 | 14.14 | 15.00 | 15.00 | 13.72% | 214,087 |
Oct 11, 2024 | 12.83 | 13.31 | 12.82 | 13.19 | 13.19 | 8.11% | 138,844 |
Oct 10, 2024 | 12.49 | 12.77 | 11.82 | 12.20 | 12.20 | -4.46% | 147,658 |
Oct 9, 2024 | 12.87 | 13.32 | 12.70 | 12.77 | 12.77 | -1.92% | 93,301 |
Oct 8, 2024 | 12.93 | 13.17 | 12.60 | 13.02 | 13.02 | -0.38% | 70,796 |
Oct 7, 2024 | 13.39 | 13.88 | 12.80 | 13.07 | 13.07 | 1.16% | 127,089 |
Oct 4, 2024 | 12.41 | 13.04 | 12.12 | 12.92 | 12.92 | 6.60% | 152,382 |
Oct 3, 2024 | 12.12 | 12.19 | 11.68 | 12.12 | 12.12 | -1.78% | 209,238 |
Oct 2, 2024 | 12.92 | 13.50 | 12.30 | 12.34 | 12.34 | -9.00% | 173,439 |
Oct 1, 2024 | 15.00 | 15.06 | 13.00 | 13.56 | 13.56 | -8.93% | 208,927 |
Sep 30, 2024 | 15.32 | 15.33 | 14.69 | 14.89 | 14.89 | -8.26% | 120,026 |
Sep 27, 2024 | 15.69 | 16.57 | 15.56 | 16.23 | 16.23 | 3.77% | 138,895 |
Sep 26, 2024 | 15.31 | 15.76 | 15.19 | 15.64 | 15.64 | 6.25% | 75,772 |
Sep 25, 2024 | 15.25 | 15.43 | 14.71 | 14.72 | 14.72 | -6.00% | 99,079 |
Sep 24, 2024 | 15.49 | 15.77 | 14.97 | 15.66 | 15.66 | -1.82% | 89,654 |
Sep 23, 2024 | 15.64 | 16.29 | 15.48 | 15.95 | 15.95 | 10.30% | 176,231 |
Sep 20, 2024 | 14.36 | 14.75 | 14.20 | 14.46 | 14.46 | 6.40% | 139,855 |
Sep 19, 2024 | 13.41 | 13.89 | 13.16 | 13.59 | 13.59 | 13.16% | 254,002 |
Sep 18, 2024 | 11.97 | 12.60 | 11.76 | 12.01 | 12.01 | -3.77% | 143,479 |
Sep 17, 2024 | 12.17 | 12.87 | 11.98 | 12.48 | 12.48 | 7.35% | 166,232 |
Sep 16, 2024 | 11.98 | 12.00 | 11.59 | 11.63 | 11.63 | -12.65% | 196,133 |
Sep 13, 2024 | 12.48 | 13.37 | 12.46 | 13.31 | 13.31 | 5.13% | 106,777 |
Sep 12, 2024 | 12.48 | 12.66 | 12.19 | 12.66 | 12.66 | 1.69% | 104,269 |
Sep 11, 2024 | 12.25 | 12.74 | 11.78 | 12.45 | 12.45 | -3.49% | 52,632 |
Sep 10, 2024 | 12.47 | 12.96 | 12.24 | 12.90 | 12.90 | 2.46% | 198,357 |
Sep 9, 2024 | 12.14 | 12.59 | 11.82 | 12.59 | 12.59 | 12.31% | 87,891 |
Sep 6, 2024 | 13.14 | 13.19 | 11.05 | 11.21 | 11.21 | -12.42% | 308,427 |
Sep 5, 2024 | 13.13 | 13.33 | 12.64 | 12.80 | 12.80 | -7.31% | 114,579 |
Sep 4, 2024 | 13.17 | 14.19 | 13.14 | 13.81 | 13.81 | 0.80% | 74,647 |
Sep 3, 2024 | 14.44 | 14.44 | 13.57 | 13.70 | 13.70 | -5.12% | 78,928 |
Aug 30, 2024 | 14.57 | 14.83 | 13.60 | 14.44 | 14.44 | -1.84% | 158,357 |
Aug 29, 2024 | 15.21 | 15.48 | 14.54 | 14.71 | 14.71 | 1.80% | 113,602 |
Aug 28, 2024 | 14.67 | 14.88 | 13.98 | 14.45 | 14.45 | -6.11% | 183,965 |
Aug 27, 2024 | 15.92 | 15.92 | 15.16 | 15.39 | 15.39 | -7.46% | 158,486 |
Aug 26, 2024 | 17.31 | 17.33 | 16.59 | 16.63 | 16.63 | -5.24% | 82,576 |
Aug 23, 2024 | 16.45 | 17.60 | 16.19 | 17.55 | 17.55 | 11.15% | 197,543 |
Aug 22, 2024 | 16.05 | 16.07 | 15.61 | 15.79 | 15.79 | -3.54% | 96,841 |
Aug 21, 2024 | 15.52 | 16.39 | 15.00 | 16.37 | 16.37 | 3.67% | 271,780 |
Aug 20, 2024 | 16.24 | 16.39 | 15.27 | 15.79 | 15.79 | -0.63% | 137,484 |
Aug 19, 2024 | 15.76 | 16.10 | 15.36 | 15.89 | 15.89 | -0.94% | 184,255 |
Aug 16, 2024 | 15.95 | 16.19 | 15.35 | 16.04 | 16.04 | 5.67% | 131,826 |
Aug 15, 2024 | 16.50 | 16.74 | 14.91 | 15.18 | 15.18 | -8.94% | 228,038 |
Aug 14, 2024 | 17.34 | 17.34 | 16.28 | 16.67 | 16.67 | -3.53% | 111,777 |
Aug 13, 2024 | 16.37 | 17.47 | 16.21 | 17.28 | 17.28 | 3.78% | 172,792 |
Aug 12, 2024 | 16.93 | 17.31 | 15.79 | 16.65 | 16.65 | 5.31% | 266,385 |
Aug 9, 2024 | 16.13 | 16.51 | 15.38 | 15.81 | 15.81 | 1.48% | 134,736 |
Aug 8, 2024 | 14.37 | 15.95 | 13.87 | 15.58 | 15.58 | 18.84% | 199,472 |
Aug 7, 2024 | 14.50 | 14.72 | 12.92 | 13.11 | 13.11 | -11.54% | 443,739 |
Aug 6, 2024 | 14.42 | 15.48 | 14.00 | 14.82 | 14.82 | 7.55% | 200,124 |
Aug 5, 2024 | 10.54 | 15.47 | 10.41 | 13.78 | 13.78 | -39.98% | 763,401 |
Aug 2, 2024 | 25.25 | 25.78 | 22.65 | 22.96 | 22.96 | -8.27% | 152,560 |
Aug 1, 2024 | 25.81 | 25.93 | 24.15 | 25.03 | 25.03 | -8.32% | 93,098 |
Jul 31, 2024 | 27.93 | 28.07 | 27.16 | 27.30 | 27.30 | 0.04% | 41,717 |
Jul 30, 2024 | 28.69 | 28.85 | 27.26 | 27.29 | 27.29 | -2.61% | 114,787 |
Jul 29, 2024 | 29.25 | 29.25 | 27.23 | 28.02 | 28.02 | 1.58% | 96,530 |
Jul 26, 2024 | 26.87 | 27.67 | 26.58 | 27.59 | 27.58 | 10.08% | 111,843 |
Jul 25, 2024 | 25.67 | 26.03 | 24.72 | 25.06 | 25.06 | -14.56% | 162,410 |
Jul 24, 2024 | 31.17 | 31.22 | 29.31 | 29.33 | 29.33 | -5.36% | 129,469 |
Jul 23, 2024 | 31.72 | 31.72 | 29.89 | 30.99 | 30.99 | -2.64% | 146,631 |
Jul 22, 2024 | 31.69 | 31.96 | 30.68 | 31.83 | 31.83 | -1.85% | 60,239 |
Jul 19, 2024 | 30.13 | 32.74 | 30.13 | 32.43 | 32.43 | 7.28% | 104,566 |
Jul 18, 2024 | 31.64 | 31.65 | 29.85 | 30.23 | 30.23 | -0.79% | 83,214 |
Jul 17, 2024 | 31.02 | 31.55 | 29.77 | 30.47 | 30.47 | -3.55% | 39,543 |
Jul 16, 2024 | 30.34 | 31.92 | 29.76 | 31.59 | 31.59 | 3.81% | 68,299 |
Jul 15, 2024 | 29.35 | 30.75 | 29.21 | 30.43 | 30.43 | 19.05% | 96,877 |
Jul 12, 2024 | 25.16 | 26.21 | 25.16 | 25.56 | 25.56 | 0.87% | 48,510 |
Jul 11, 2024 | 26.62 | 26.62 | 25.34 | 25.34 | 25.34 | -0.31% | 40,461 |
Jul 10, 2024 | 25.34 | 26.11 | 25.11 | 25.42 | 25.42 | 2.67% | 94,418 |
Jul 9, 2024 | 24.70 | 25.37 | 24.38 | 24.76 | 24.76 | 4.25% | 49,747 |
Jul 8, 2024 | 24.46 | 24.46 | 22.32 | 23.75 | 23.75 | 1.59% | 54,393 |
Jul 5, 2024 | 23.19 | 23.70 | 22.56 | 23.38 | 23.38 | -19.67% | 209,637 |
Jul 3, 2024 | 28.83 | 29.23 | 28.74 | 29.10 | 29.10 | -6.12% | 23,481 |
Jul 2, 2024 | 31.74 | 31.77 | 30.62 | 31.00 | 31.00 | -3.73% | 14,547 |
Jul 1, 2024 | 32.15 | 32.56 | 31.79 | 32.20 | 32.20 | 6.29% | 20,916 |
Jun 28, 2024 | 31.76 | 32.12 | 30.14 | 30.30 | 30.29 | -4.61% | 11,579 |
Jun 27, 2024 | 31.81 | 32.20 | 31.70 | 31.76 | 31.76 | 2.11% | 26,761 |
Jun 26, 2024 | 30.54 | 31.11 | 30.00 | 31.10 | 31.10 | -0.50% | 13,290 |
Jun 25, 2024 | 30.50 | 31.35 | 30.19 | 31.26 | 31.26 | 7.46% | 23,738 |
Jun 24, 2024 | 29.43 | 29.77 | 28.13 | 29.09 | 29.09 | -13.71% | 51,103 |
Jun 21, 2024 | 32.50 | 33.71 | 32.40 | 33.71 | 33.71 | -0.17% | 14,079 |
Jun 20, 2024 | 33.80 | 33.98 | 32.91 | 33.77 | 33.77 | 7.46% | 20,715 |
Jun 18, 2024 | 31.13 | 31.93 | 30.89 | 31.43 | 31.42 | -8.46% | 18,020 |
Jun 17, 2024 | 33.90 | 34.74 | 33.13 | 34.33 | 34.33 | 8.84% | 117,806 |
Jun 14, 2024 | 33.66 | 33.66 | 31.10 | 31.54 | 31.54 | -4.72% | 13,322 |
Jun 13, 2024 | 33.82 | 33.85 | 32.00 | 33.10 | 33.10 | -1.86% | 11,783 |
Jun 12, 2024 | 35.72 | 36.31 | 33.68 | 33.73 | 33.73 | 1.10% | 10,459 |
Jun 11, 2024 | 34.18 | 34.18 | 32.20 | 33.36 | 33.36 | -9.73% | 19,304 |
Jun 10, 2024 | 37.09 | 37.79 | 36.96 | 36.96 | 36.96 | -1.10% | 13,051 |