Skip to main content
ProShares Ultra Ether ETF (ETHT)
NYSEARCA: ETHT · Real-Time Price · USD
20.47
-0.37 (-1.78%)
At close: Nov 20, 2024, 4:00 PM
21.17
+0.70 (3.42%)
Pre-market: Nov 21, 2024, 4:51 AM EST

ETHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.2721.3319.9020.4720.47-1.78%632,684
Nov 19, 202420.8221.4720.6420.8420.84-3.79%490,500
Nov 18, 202420.8322.1920.5021.6621.664.39%655,121
Nov 15, 202420.4020.7519.6320.7520.75-0.38%385,577
Nov 14, 202422.1122.2420.2720.8320.83-4.62%461,679
Nov 13, 202422.8924.2921.2621.8421.84-7.38%1,037,419
Nov 12, 202423.3423.9022.4723.5823.58-5.19%635,939
Nov 11, 202422.1724.9821.9024.8724.8728.99%1,413,836
Nov 8, 202419.3619.8318.6019.2819.282.61%1,062,676
Nov 7, 202417.6718.9117.2918.7918.7915.92%1,996,177
Nov 6, 202415.5116.3115.2716.2116.2122.80%546,229
Nov 5, 202413.5013.7912.9813.2013.200.30%311,670
Nov 4, 202413.6013.6012.9313.1613.16-7.58%290,974
Nov 1, 202414.4315.0413.8714.2414.240.07%234,930
Oct 31, 202414.9514.9514.2014.2314.23-6.13%274,161
Oct 30, 202415.5215.9315.1315.1615.162.29%328,085
Oct 29, 202414.7215.4314.6214.8214.8210.10%420,398
Oct 28, 202413.7313.8213.2913.4613.462.36%184,741
Oct 25, 202413.8714.1512.9213.1513.15-4.99%247,030
Oct 24, 202413.7813.9113.5213.8413.841.91%183,237
Oct 23, 202414.3414.4412.9313.5813.58-8.86%305,344
Oct 22, 202414.9315.0714.6614.9014.90-4.18%109,843
Oct 21, 202415.7115.7115.2515.5515.552.03%248,942
Oct 18, 202414.8715.5214.8015.2415.244.24%150,853
Oct 17, 202414.7715.0214.4014.6214.62-1.75%143,173
Oct 16, 202415.0015.1014.6414.8814.881.85%119,758
Oct 15, 202414.7415.6813.9914.6114.61-2.60%188,258
Oct 14, 202414.1915.1814.1415.0015.0013.72%214,087
Oct 11, 202412.8313.3112.8213.1913.198.11%138,844
Oct 10, 202412.4912.7711.8212.2012.20-4.46%147,658
Oct 9, 202412.8713.3212.7012.7712.77-1.92%93,301
Oct 8, 202412.9313.1712.6013.0213.02-0.38%70,796
Oct 7, 202413.3913.8812.8013.0713.071.16%127,089
Oct 4, 202412.4113.0412.1212.9212.926.60%152,382
Oct 3, 202412.1212.1911.6812.1212.12-1.78%209,238
Oct 2, 202412.9213.5012.3012.3412.34-9.00%173,439
Oct 1, 202415.0015.0613.0013.5613.56-8.93%208,927
Sep 30, 202415.3215.3314.6914.8914.89-8.26%120,026
Sep 27, 202415.6916.5715.5616.2316.233.77%138,895
Sep 26, 202415.3115.7615.1915.6415.646.25%75,772
Sep 25, 202415.2515.4314.7114.7214.72-6.00%99,079
Sep 24, 202415.4915.7714.9715.6615.66-1.82%89,654
Sep 23, 202415.6416.2915.4815.9515.9510.30%176,231
Sep 20, 202414.3614.7514.2014.4614.466.40%139,855
Sep 19, 202413.4113.8913.1613.5913.5913.16%254,002
Sep 18, 202411.9712.6011.7612.0112.01-3.77%143,479
Sep 17, 202412.1712.8711.9812.4812.487.35%166,232
Sep 16, 202411.9812.0011.5911.6311.63-12.65%196,133
Sep 13, 202412.4813.3712.4613.3113.315.13%106,777
Sep 12, 202412.4812.6612.1912.6612.661.69%104,269
Sep 11, 202412.2512.7411.7812.4512.45-3.49%52,632
Sep 10, 202412.4712.9612.2412.9012.902.46%198,357
Sep 9, 202412.1412.5911.8212.5912.5912.31%87,891
Sep 6, 202413.1413.1911.0511.2111.21-12.42%308,427
Sep 5, 202413.1313.3312.6412.8012.80-7.31%114,579
Sep 4, 202413.1714.1913.1413.8113.810.80%74,647
Sep 3, 202414.4414.4413.5713.7013.70-5.12%78,928
Aug 30, 202414.5714.8313.6014.4414.44-1.84%158,357
Aug 29, 202415.2115.4814.5414.7114.711.80%113,602
Aug 28, 202414.6714.8813.9814.4514.45-6.11%183,965
Aug 27, 202415.9215.9215.1615.3915.39-7.46%158,486
Aug 26, 202417.3117.3316.5916.6316.63-5.24%82,576
Aug 23, 202416.4517.6016.1917.5517.5511.15%197,543
Aug 22, 202416.0516.0715.6115.7915.79-3.54%96,841
Aug 21, 202415.5216.3915.0016.3716.373.67%271,780
Aug 20, 202416.2416.3915.2715.7915.79-0.63%137,484
Aug 19, 202415.7616.1015.3615.8915.89-0.94%184,255
Aug 16, 202415.9516.1915.3516.0416.045.67%131,826
Aug 15, 202416.5016.7414.9115.1815.18-8.94%228,038
Aug 14, 202417.3417.3416.2816.6716.67-3.53%111,777
Aug 13, 202416.3717.4716.2117.2817.283.78%172,792
Aug 12, 202416.9317.3115.7916.6516.655.31%266,385
Aug 9, 202416.1316.5115.3815.8115.811.48%134,736
Aug 8, 202414.3715.9513.8715.5815.5818.84%199,472
Aug 7, 202414.5014.7212.9213.1113.11-11.54%443,739
Aug 6, 202414.4215.4814.0014.8214.827.55%200,124
Aug 5, 202410.5415.4710.4113.7813.78-39.98%763,401
Aug 2, 202425.2525.7822.6522.9622.96-8.27%152,560
Aug 1, 202425.8125.9324.1525.0325.03-8.32%93,098
Jul 31, 202427.9328.0727.1627.3027.300.04%41,717
Jul 30, 202428.6928.8527.2627.2927.29-2.61%114,787
Jul 29, 202429.2529.2527.2328.0228.021.58%96,530
Jul 26, 202426.8727.6726.5827.5927.5810.08%111,843
Jul 25, 202425.6726.0324.7225.0625.06-14.56%162,410
Jul 24, 202431.1731.2229.3129.3329.33-5.36%129,469
Jul 23, 202431.7231.7229.8930.9930.99-2.64%146,631
Jul 22, 202431.6931.9630.6831.8331.83-1.85%60,239
Jul 19, 202430.1332.7430.1332.4332.437.28%104,566
Jul 18, 202431.6431.6529.8530.2330.23-0.79%83,214
Jul 17, 202431.0231.5529.7730.4730.47-3.55%39,543
Jul 16, 202430.3431.9229.7631.5931.593.81%68,299
Jul 15, 202429.3530.7529.2130.4330.4319.05%96,877
Jul 12, 202425.1626.2125.1625.5625.560.87%48,510
Jul 11, 202426.6226.6225.3425.3425.34-0.31%40,461
Jul 10, 202425.3426.1125.1125.4225.422.67%94,418
Jul 9, 202424.7025.3724.3824.7624.764.25%49,747
Jul 8, 202424.4624.4622.3223.7523.751.59%54,393
Jul 5, 202423.1923.7022.5623.3823.38-19.67%209,637
Jul 3, 202428.8329.2328.7429.1029.10-6.12%23,481
Jul 2, 202431.7431.7730.6231.0031.00-3.73%14,547