ProShares Ultra Ether ETF (ETHT)
NYSEARCA: ETHT · Real-Time Price · USD
5.34
-0.84 (-13.59%)
At close: Mar 28, 2025, 4:00 PM
5.36
+0.02 (0.37%)
After-hours: Mar 28, 2025, 5:54 PM EDT
ETHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.50 | 5.53 | 5.29 | 5.34 | 5.34 | -13.59% | 1,326,412 |
| Mar 27, 2025 | 6.18 | 6.31 | 6.06 | 6.18 | 6.18 | 0.49% | 568,655 |
| Mar 26, 2025 | 6.50 | 6.51 | 6.03 | 6.15 | 6.15 | -7.38% | 945,335 |
| Mar 25, 2025 | 6.63 | 6.69 | 6.49 | 6.64 | 6.64 | -1.48% | 708,777 |
| Mar 24, 2025 | 6.67 | 6.81 | 6.60 | 6.74 | 6.74 | 11.77% | 1,806,735 |
| Mar 21, 2025 | 5.87 | 6.05 | 5.79 | 6.03 | 6.03 | -0.17% | 1,353,318 |
| Mar 20, 2025 | 6.11 | 6.27 | 5.90 | 6.04 | 6.04 | -5.92% | 2,214,011 |
| Mar 19, 2025 | 6.27 | 6.58 | 6.21 | 6.42 | 6.42 | 13.63% | 2,851,359 |
| Mar 18, 2025 | 5.63 | 5.67 | 5.45 | 5.65 | 5.65 | -4.24% | 938,307 |
| Mar 17, 2025 | 5.62 | 5.95 | 5.55 | 5.90 | 5.90 | 1.03% | 751,749 |
| Mar 14, 2025 | 5.65 | 5.90 | 5.58 | 5.84 | 5.84 | 9.16% | 913,648 |
| Mar 13, 2025 | 5.65 | 5.65 | 5.19 | 5.35 | 5.35 | -3.25% | 1,464,331 |
| Mar 12, 2025 | 5.71 | 5.74 | 5.27 | 5.53 | 5.53 | -7.53% | 1,509,151 |
| Mar 11, 2025 | 5.76 | 6.03 | 5.33 | 5.98 | 5.98 | 8.53% | 1,527,778 |
| Mar 10, 2025 | 7.20 | 7.21 | 5.09 | 5.51 | 5.51 | -26.53% | 2,253,056 |
| Mar 7, 2025 | 7.70 | 8.25 | 7.39 | 7.50 | 7.50 | -4.46% | 3,427,247 |
| Mar 6, 2025 | 8.18 | 8.38 | 7.68 | 7.85 | 7.85 | -2.85% | 1,305,767 |
| Mar 5, 2025 | 7.83 | 8.10 | 7.58 | 8.08 | 8.08 | 8.46% | 1,245,288 |
| Mar 4, 2025 | 6.91 | 7.81 | 6.47 | 7.45 | 7.45 | 1.36% | 2,163,313 |
| Mar 3, 2025 | 9.07 | 9.12 | 7.11 | 7.35 | 7.35 | -8.58% | 2,320,135 |
| Feb 28, 2025 | 7.60 | 8.30 | 7.44 | 8.04 | 8.04 | -3.02% | 1,503,939 |
| Feb 27, 2025 | 8.95 | 9.04 | 8.18 | 8.29 | 8.29 | -7.89% | 946,894 |
| Feb 26, 2025 | 9.29 | 9.95 | 8.28 | 9.00 | 9.00 | -12.11% | 1,667,192 |
| Feb 25, 2025 | 9.44 | 10.44 | 9.06 | 10.24 | 10.24 | -11.34% | 3,210,204 |
| Feb 24, 2025 | 11.81 | 11.94 | 11.38 | 11.55 | 11.55 | 1.05% | 825,738 |
| Feb 21, 2025 | 13.24 | 13.32 | 11.35 | 11.43 | 11.43 | -9.00% | 1,281,619 |
| Feb 20, 2025 | 12.68 | 12.76 | 12.15 | 12.56 | 12.56 | 1.95% | 468,690 |
| Feb 19, 2025 | 12.27 | 12.42 | 11.92 | 12.32 | 12.32 | 6.94% | 972,055 |
| Feb 18, 2025 | 12.36 | 12.37 | 11.30 | 11.52 | 11.52 | -7.47% | 995,361 |
| Feb 14, 2025 | 12.19 | 13.04 | 12.11 | 12.45 | 12.45 | 5.15% | 1,705,726 |
| Feb 13, 2025 | 11.78 | 11.93 | 11.48 | 11.84 | 11.84 | -1.66% | 605,616 |
| Feb 12, 2025 | 11.09 | 12.20 | 10.90 | 12.04 | 12.04 | 5.99% | 1,005,800 |
| Feb 11, 2025 | 11.89 | 12.05 | 11.22 | 11.36 | 11.36 | -6.73% | 660,671 |
| Feb 10, 2025 | 11.95 | 12.25 | 11.78 | 12.18 | 12.18 | 7.60% | 783,847 |
| Feb 7, 2025 | 13.24 | 13.26 | 11.23 | 11.32 | 11.32 | -9.73% | 1,677,232 |
| Feb 6, 2025 | 12.99 | 13.13 | 12.15 | 12.54 | 12.54 | -3.32% | 1,087,018 |
| Feb 5, 2025 | 13.48 | 13.52 | 12.52 | 12.97 | 12.97 | 1.81% | 1,311,524 |
| Feb 4, 2025 | 13.35 | 13.99 | 12.59 | 12.74 | 12.74 | 1.76% | 2,244,580 |
| Feb 3, 2025 | 10.80 | 13.32 | 10.71 | 12.52 | 12.52 | -36.96% | 7,495,949 |
| Jan 31, 2025 | 20.10 | 20.66 | 19.50 | 19.86 | 19.86 | 3.12% | 1,321,090 |
| Jan 30, 2025 | 19.63 | 19.96 | 19.18 | 19.26 | 19.26 | 5.65% | 608,179 |
| Jan 29, 2025 | 17.91 | 18.70 | 17.24 | 18.23 | 18.23 | 2.82% | 979,528 |
| Jan 28, 2025 | 18.62 | 19.12 | 17.65 | 17.73 | 17.73 | -3.11% | 749,732 |
| Jan 27, 2025 | 17.84 | 18.45 | 17.11 | 18.30 | 18.30 | -11.47% | 1,462,061 |
| Jan 24, 2025 | 21.56 | 21.86 | 20.61 | 20.67 | 20.67 | 4.76% | 712,145 |
| Jan 23, 2025 | 19.49 | 20.33 | 19.01 | 19.73 | 19.73 | -0.50% | 1,348,003 |
| Jan 22, 2025 | 20.47 | 20.51 | 19.60 | 19.83 | 19.83 | -3.55% | 666,502 |
| Jan 21, 2025 | 20.80 | 21.30 | 19.88 | 20.56 | 20.56 | -11.84% | 1,117,016 |
| Jan 17, 2025 | 22.15 | 23.42 | 21.82 | 23.32 | 23.32 | 11.26% | 686,974 |
| Jan 16, 2025 | 21.09 | 21.37 | 20.00 | 20.96 | 20.96 | -5.84% | 1,085,105 |