ProShares Ultra Ether ETF (ETHT)
NYSEARCA: ETHT · Real-Time Price · USD
115.42
+9.69 (9.16%)
At close: Oct 6, 2025, 4:00 PM EDT
115.35
-0.07 (-0.06%)
After-hours: Oct 6, 2025, 4:12 PM EDT
ETHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 109.19 | 113.96 | 108.57 | 114.58 | - | 8.37% | 700,620 |
| Oct 3, 2025 | 104.79 | 109.27 | 102.06 | 105.73 | 105.73 | 0.95% | 1,087,590 |
| Oct 2, 2025 | 100.27 | 105.85 | 97.69 | 104.74 | 104.74 | 7.58% | 1,108,150 |
| Oct 1, 2025 | 95.73 | 98.07 | 95.21 | 97.36 | 97.36 | 8.17% | 1,125,965 |
| Sep 30, 2025 | 90.31 | 90.80 | 86.89 | 90.01 | 90.01 | -1.61% | 749,752 |
| Sep 29, 2025 | 87.95 | 92.06 | 87.81 | 91.48 | 91.48 | 8.03% | 909,830 |
| Sep 26, 2025 | 79.85 | 86.26 | 79.68 | 84.68 | 84.68 | 6.06% | 1,068,910 |
| Sep 25, 2025 | 83.75 | 84.60 | 75.77 | 79.84 | 79.84 | -12.01% | 2,207,847 |
| Sep 24, 2025 | 91.41 | 92.83 | 90.32 | 90.74 | 90.74 | 0.15% | 489,637 |
| Sep 23, 2025 | 92.44 | 93.06 | 89.68 | 90.60 | 90.60 | 0.83% | 720,348 |
| Sep 22, 2025 | 93.09 | 93.96 | 89.51 | 89.85 | 89.85 | -13.76% | 1,957,429 |
| Sep 19, 2025 | 108.50 | 109.55 | 103.91 | 104.18 | 104.18 | -6.77% | 879,883 |
| Sep 18, 2025 | 111.52 | 114.14 | 110.43 | 111.74 | 111.74 | 3.15% | 1,137,899 |
| Sep 17, 2025 | 107.67 | 109.00 | 103.52 | 108.33 | 108.33 | 1.08% | 1,444,177 |
| Sep 16, 2025 | 107.87 | 108.09 | 103.72 | 107.17 | 107.17 | -0.14% | 810,595 |
| Sep 15, 2025 | 109.07 | 109.76 | 105.84 | 107.32 | 107.32 | -7.63% | 1,048,700 |
| Sep 12, 2025 | 109.12 | 116.30 | 108.32 | 116.19 | 116.19 | 11.05% | 1,331,450 |
| Sep 11, 2025 | 103.71 | 105.46 | 103.00 | 104.63 | 104.63 | 4.99% | 861,676 |
| Sep 10, 2025 | 102.05 | 105.80 | 98.57 | 99.66 | 99.66 | 1.28% | 1,349,030 |
| Sep 9, 2025 | 100.75 | 101.60 | 97.50 | 98.40 | 98.40 | -0.13% | 884,163 |
| Sep 8, 2025 | 100.70 | 102.85 | 97.99 | 98.53 | 98.53 | -1.88% | 1,775,225 |
| Sep 5, 2025 | 106.25 | 107.00 | 96.54 | 100.42 | 100.42 | 2.71% | 1,738,310 |
| Sep 4, 2025 | 103.85 | 104.19 | 97.17 | 97.77 | 97.77 | -9.14% | 1,247,825 |
| Sep 3, 2025 | 103.02 | 108.38 | 102.79 | 107.60 | 107.60 | 9.61% | 773,577 |
| Sep 2, 2025 | 99.62 | 104.10 | 97.34 | 98.17 | 98.17 | -4.76% | 847,114 |
| Aug 29, 2025 | 105.83 | 105.99 | 99.65 | 103.08 | 101.43 | -4.81% | 1,110,368 |
| Aug 28, 2025 | 116.27 | 117.00 | 107.79 | 108.29 | 106.56 | -5.63% | 793,011 |
| Aug 27, 2025 | 116.96 | 119.66 | 113.36 | 114.75 | 112.91 | -1.51% | 927,774 |
| Aug 26, 2025 | 110.91 | 116.60 | 108.78 | 116.51 | 114.65 | 8.12% | 1,397,787 |
| Aug 25, 2025 | 120.51 | 122.24 | 107.55 | 107.76 | 106.04 | -17.50% | 1,694,393 |
| Aug 22, 2025 | 102.68 | 131.74 | 102.09 | 130.62 | 128.53 | 29.35% | 2,575,835 |
| Aug 21, 2025 | 103.43 | 106.20 | 100.29 | 100.98 | 99.36 | -5.90% | 782,238 |
| Aug 20, 2025 | 99.56 | 107.82 | 95.73 | 107.31 | 105.59 | 10.49% | 1,408,094 |
| Aug 19, 2025 | 106.27 | 107.47 | 95.92 | 97.12 | 95.57 | -10.27% | 1,363,972 |
| Aug 18, 2025 | 107.96 | 109.73 | 104.10 | 108.24 | 106.51 | -1.41% | 727,194 |
| Aug 15, 2025 | 121.99 | 122.40 | 108.36 | 109.79 | 108.03 | -7.24% | 1,342,686 |
| Aug 14, 2025 | 117.96 | 127.52 | 115.18 | 118.36 | 116.47 | -8.33% | 1,976,831 |
| Aug 13, 2025 | 127.80 | 129.91 | 122.81 | 129.11 | 127.04 | 9.51% | 1,435,251 |
| Aug 12, 2025 | 112.85 | 118.00 | 109.55 | 117.90 | 116.01 | 12.23% | 1,409,135 |
| Aug 11, 2025 | 101.50 | 110.01 | 101.47 | 105.05 | 103.37 | 9.59% | 1,250,267 |
| Aug 8, 2025 | 89.22 | 96.08 | 88.88 | 95.86 | 94.33 | 9.77% | 1,337,892 |
| Aug 7, 2025 | 85.64 | 87.73 | 83.50 | 87.33 | 85.93 | 10.22% | 973,151 |
| Aug 6, 2025 | 75.16 | 79.91 | 74.60 | 79.23 | 77.96 | 6.31% | 558,738 |
| Aug 5, 2025 | 77.18 | 78.18 | 73.72 | 74.53 | 73.34 | -5.38% | 865,658 |
| Aug 4, 2025 | 74.38 | 80.70 | 74.15 | 78.77 | 77.51 | 9.65% | 1,025,531 |
| Aug 1, 2025 | 78.31 | 78.44 | 71.70 | 71.84 | 70.69 | -12.51% | 1,315,178 |
| Jul 31, 2025 | 85.05 | 85.83 | 82.00 | 82.11 | 80.80 | -1.58% | 669,596 |
| Jul 30, 2025 | 83.21 | 86.56 | 79.66 | 83.43 | 82.09 | -0.33% | 592,395 |
| Jul 29, 2025 | 88.19 | 88.35 | 81.62 | 83.71 | 82.37 | -1.89% | 636,616 |
| Jul 28, 2025 | 87.23 | 88.28 | 83.31 | 85.32 | 83.95 | 8.27% | 892,644 |