ProShares Ultra Ether ETF (ETHT)

ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	41.27	42.60	39.91	40.65	40.65	-12.56%	809,987
Jun 12, 2025	48.01	49.28	46.29	46.49	46.49	-8.39%	448,222
Jun 11, 2025	50.95	53.10	49.80	50.75	50.75	2.63%	817,694
Jun 10, 2025	48.85	50.48	46.65	49.45	49.45	15.13%	920,863
Jun 9, 2025	41.45	43.30	40.60	42.95	42.95	7.64%	675,854
Jun 6, 2025	39.90	41.43	39.83	39.90	39.90	-3.27%	410,597
Jun 5, 2025	44.95	44.95	40.58	41.25	41.25	-7.72%	604,845
Jun 4, 2025	44.35	46.55	43.61	44.70	44.70	-0.11%	432,888
Jun 3, 2025	44.55	45.70	44.05	44.75	44.75	7.57%	523,155
Jun 2, 2025	40.60	42.78	40.50	41.60	41.60	-3.48%	615,186
May 30, 2025	43.80	44.63	41.85	43.10	43.10	-5.90%	813,660
May 29, 2025	47.20	47.20	44.93	45.80	45.80	2.12%	514,003
May 28, 2025	46.85	47.32	44.68	44.85	44.85	-5.08%	482,486
May 27, 2025	46.55	48.10	45.50	47.25	47.25	9.63%	547,823
May 23, 2025	43.05	44.15	42.60	43.10	43.10	-5.59%	617,795
May 22, 2025	46.30	47.20	45.38	45.65	45.65	9.47%	721,596
May 21, 2025	42.25	45.05	39.70	41.70	41.70	0.97%	822,404
May 20, 2025	40.80	41.60	39.45	41.30	41.30	-1.08%	558,052
May 19, 2025	37.95	42.80	37.70	41.75	41.75	-6.18%	883,582
May 16, 2025	44.80	45.25	43.75	44.50	44.50	4.95%	874,299
May 15, 2025	43.45	44.90	40.63	42.40	42.40	-5.78%	851,854
May 14, 2025	45.15	45.70	43.00	45.00	45.00	-6.44%	891,613
May 13, 2025	43.20	49.63	42.70	48.10	48.10	19.06%	1,518,098
May 12, 2025	43.50	44.05	38.90	40.40	40.40	10.68%	1,357,569
May 9, 2025	36.95	38.15	34.85	36.50	36.50	19.87%	1,522,581
May 8, 2025	26.60	30.90	26.58	30.45	30.45	36.24%	983,688
May 7, 2025	22.80	23.35	22.15	22.35	22.35	1.13%	948,881
May 6, 2025	21.50	22.45	21.25	22.10	22.10	-3.70%	928,338
May 5, 2025	22.60	23.23	22.32	22.95	22.95	-2.55%	502,543
May 2, 2025	23.45	24.35	23.32	23.55	23.55	-0.84%	567,365
May 1, 2025	23.85	24.50	23.40	23.75	23.75	6.74%	751,040
Apr 30, 2025	22.00	22.48	20.93	22.25	22.25	-4.51%	506,237
Apr 29, 2025	23.00	23.48	22.90	23.30	23.30	3.10%	585,618
Apr 28, 2025	22.75	22.78	21.25	22.60	22.60	-1.53%	954,742
Apr 25, 2025	21.85	23.45	21.70	22.95	22.95	5.03%	592,891
Apr 24, 2025	21.65	22.25	21.42	21.85	21.85	-2.89%	584,121
Apr 23, 2025	23.10	23.60	21.90	22.50	22.50	10.02%	787,160
Apr 22, 2025	18.80	21.03	18.80	20.45	20.45	16.86%	1,586,368
Apr 21, 2025	18.75	19.10	17.35	17.50	17.50	-1.69%	1,230,575
Apr 17, 2025	18.10	18.55	17.35	17.80	17.80	-0.28%	722,848
Apr 16, 2025	17.60	18.48	16.85	17.85	17.85	-2.72%	852,118
Apr 15, 2025	19.20	19.55	18.15	18.35	18.35	-3.93%	987,875
Apr 14, 2025	18.80	20.20	18.60	19.10	19.10	9.14%	1,056,675
Apr 11, 2025	17.45	17.95	16.93	17.50	17.50	8.02%	635,875
Apr 10, 2025	18.05	18.15	15.40	16.20	16.20	-16.49%	1,368,073
Apr 9, 2025	15.40	20.00	15.40	19.40	19.40	23.96%	1,329,000
Apr 8, 2025	18.30	18.38	15.40	15.65	15.65	-10.83%	1,751,871
Apr 7, 2025	16.45	19.95	15.95	17.55	17.55	-29.52%	1,356,019
Apr 4, 2025	23.90	25.25	23.70	24.90	24.90	3.32%	603,300
Apr 3, 2025	23.65	24.40	23.20	24.10	24.10	-13.62%	512,190

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.