ProShares Ultra Ether ETF (ETHT)
NYSEARCA: ETHT · Real-Time Price · USD
56.89
+4.98 (9.59%)
Nov 7, 2025, 4:00 PM EST - Market closed
ETHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 49.51 | 57.17 | 48.25 | 56.89 | 56.89 | 9.59% | 2,366,648 |
| Nov 6, 2025 | 53.76 | 53.93 | 50.00 | 51.91 | 51.91 | -8.58% | 2,288,679 |
| Nov 5, 2025 | 53.49 | 57.76 | 52.75 | 56.78 | 56.78 | 14.80% | 1,703,702 |
| Nov 4, 2025 | 59.34 | 62.47 | 46.59 | 49.46 | 49.46 | -20.81% | 4,793,608 |
| Nov 3, 2025 | 67.58 | 68.37 | 61.60 | 62.46 | 62.46 | -15.49% | 2,194,939 |
| Oct 31, 2025 | 72.77 | 74.50 | 70.95 | 73.91 | 73.90 | 10.63% | 968,484 |
| Oct 30, 2025 | 71.85 | 71.87 | 66.37 | 66.81 | 66.80 | -11.17% | 1,926,798 |
| Oct 29, 2025 | 79.93 | 80.14 | 72.60 | 75.21 | 75.20 | -6.70% | 1,544,853 |
| Oct 28, 2025 | 84.95 | 86.33 | 80.10 | 80.61 | 80.60 | -7.67% | 1,011,702 |
| Oct 27, 2025 | 86.00 | 88.76 | 84.36 | 87.31 | 87.30 | 13.51% | 1,372,863 |
| Oct 24, 2025 | 78.46 | 78.60 | 74.51 | 76.92 | 76.91 | 3.44% | 1,074,987 |
| Oct 23, 2025 | 73.70 | 77.07 | 72.34 | 74.36 | 74.35 | 2.96% | 1,224,046 |
| Oct 22, 2025 | 74.23 | 75.20 | 71.27 | 72.22 | 72.21 | -9.92% | 1,581,728 |
| Oct 21, 2025 | 75.64 | 84.68 | 74.23 | 80.17 | 80.16 | 0.89% | 2,512,892 |
| Oct 20, 2025 | 81.19 | 82.13 | 77.10 | 79.46 | 79.45 | 8.04% | 1,385,410 |
| Oct 17, 2025 | 71.62 | 74.47 | 69.13 | 73.55 | 73.54 | -2.30% | 1,735,797 |
| Oct 16, 2025 | 82.42 | 83.39 | 74.50 | 75.28 | 75.27 | -5.92% | 2,221,148 |
| Oct 15, 2025 | 84.01 | 85.11 | 77.75 | 80.02 | 80.01 | -6.05% | 1,670,311 |
| Oct 14, 2025 | 78.50 | 87.45 | 76.43 | 85.17 | 85.16 | -6.73% | 2,504,495 |
| Oct 13, 2025 | 85.00 | 92.26 | 84.37 | 91.32 | 91.31 | 12.80% | 1,642,763 |
| Oct 10, 2025 | 97.55 | 98.68 | 79.02 | 80.96 | 80.95 | -15.87% | 3,706,987 |
| Oct 9, 2025 | 99.29 | 99.29 | 92.99 | 96.23 | 96.22 | -7.97% | 1,809,537 |
| Oct 8, 2025 | 102.79 | 106.50 | 100.94 | 104.56 | 104.55 | 1.56% | 1,428,764 |
| Oct 7, 2025 | 116.96 | 117.04 | 101.61 | 102.95 | 102.94 | -10.80% | 3,485,348 |
| Oct 6, 2025 | 109.19 | 115.76 | 108.57 | 115.42 | 115.41 | 9.16% | 1,102,742 |
| Oct 3, 2025 | 104.79 | 109.27 | 102.06 | 105.73 | 105.72 | 0.95% | 1,087,590 |
| Oct 2, 2025 | 100.27 | 105.85 | 97.69 | 104.74 | 104.73 | 7.58% | 1,108,150 |
| Oct 1, 2025 | 95.73 | 98.07 | 95.21 | 97.36 | 97.35 | 8.17% | 1,125,965 |
| Sep 30, 2025 | 90.31 | 90.80 | 86.89 | 90.01 | 90.00 | -1.61% | 749,752 |
| Sep 29, 2025 | 87.95 | 92.06 | 87.81 | 91.48 | 91.47 | 8.03% | 909,830 |
| Sep 26, 2025 | 79.85 | 86.26 | 79.68 | 84.68 | 84.67 | 6.06% | 1,068,910 |
| Sep 25, 2025 | 83.75 | 84.60 | 75.77 | 79.84 | 79.83 | -12.01% | 2,207,847 |
| Sep 24, 2025 | 91.41 | 92.83 | 90.32 | 90.74 | 90.73 | 0.15% | 489,637 |
| Sep 23, 2025 | 92.44 | 93.06 | 89.68 | 90.60 | 90.59 | 0.83% | 720,348 |
| Sep 22, 2025 | 93.09 | 93.96 | 89.51 | 89.85 | 89.84 | -13.76% | 1,957,429 |
| Sep 19, 2025 | 108.50 | 109.55 | 103.91 | 104.18 | 104.17 | -6.77% | 879,883 |
| Sep 18, 2025 | 111.52 | 114.14 | 110.43 | 111.74 | 111.73 | 3.15% | 1,137,899 |
| Sep 17, 2025 | 107.67 | 109.00 | 103.52 | 108.33 | 108.32 | 1.08% | 1,444,177 |
| Sep 16, 2025 | 107.87 | 108.09 | 103.72 | 107.17 | 107.16 | -0.14% | 810,595 |
| Sep 15, 2025 | 109.07 | 109.76 | 105.84 | 107.32 | 107.31 | -7.63% | 1,048,700 |
| Sep 12, 2025 | 109.12 | 116.30 | 108.32 | 116.19 | 116.18 | 11.05% | 1,331,450 |
| Sep 11, 2025 | 103.71 | 105.46 | 103.00 | 104.63 | 104.62 | 4.99% | 861,676 |
| Sep 10, 2025 | 102.05 | 105.80 | 98.57 | 99.66 | 99.65 | 1.28% | 1,349,030 |
| Sep 9, 2025 | 100.75 | 101.60 | 97.50 | 98.40 | 98.39 | -0.13% | 884,163 |
| Sep 8, 2025 | 100.70 | 102.85 | 97.99 | 98.53 | 98.52 | -1.88% | 1,775,225 |
| Sep 5, 2025 | 106.25 | 107.00 | 96.54 | 100.42 | 100.41 | 2.71% | 1,738,310 |
| Sep 4, 2025 | 103.85 | 104.19 | 97.17 | 97.77 | 97.76 | -9.14% | 1,247,825 |
| Sep 3, 2025 | 103.02 | 108.38 | 102.79 | 107.60 | 107.59 | 9.61% | 773,577 |
| Sep 2, 2025 | 99.62 | 104.10 | 97.34 | 98.17 | 98.16 | -4.76% | 847,114 |
| Aug 29, 2025 | 105.83 | 105.99 | 99.65 | 103.08 | 101.42 | -4.81% | 1,110,368 |