ProShares Ultra Ether ETF (ETHT)
NYSEARCA: ETHT · Real-Time Price · USD
9.13
+0.79 (9.47%)
At close: May 22, 2025, 4:00 PM
8.66
-0.47 (-5.15%)
Pre-market: May 23, 2025, 7:56 AM EDT
ETHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 9.26 | 9.44 | 9.08 | 9.13 | 9.13 | 9.47% | 3,607,982 |
| May 21, 2025 | 8.45 | 9.01 | 7.94 | 8.34 | 8.34 | 0.97% | 4,112,022 |
| May 20, 2025 | 8.16 | 8.32 | 7.89 | 8.26 | 8.26 | -1.08% | 2,790,263 |
| May 19, 2025 | 7.59 | 8.56 | 7.54 | 8.35 | 8.35 | -6.18% | 4,417,914 |
| May 16, 2025 | 8.96 | 9.05 | 8.75 | 8.90 | 8.90 | 4.95% | 4,371,497 |
| May 15, 2025 | 8.69 | 8.98 | 8.13 | 8.48 | 8.48 | -5.78% | 4,259,273 |
| May 14, 2025 | 9.03 | 9.14 | 8.60 | 9.00 | 9.00 | -6.44% | 4,458,067 |
| May 13, 2025 | 8.64 | 9.93 | 8.54 | 9.62 | 9.62 | 19.06% | 7,590,491 |
| May 12, 2025 | 8.70 | 8.81 | 7.78 | 8.08 | 8.08 | 10.68% | 6,787,849 |
| May 9, 2025 | 7.39 | 7.63 | 6.97 | 7.30 | 7.30 | 19.87% | 7,612,906 |
| May 8, 2025 | 5.32 | 6.18 | 5.32 | 6.09 | 6.09 | 36.24% | 4,918,444 |
| May 7, 2025 | 4.56 | 4.67 | 4.43 | 4.47 | 4.47 | 1.13% | 4,744,406 |
| May 6, 2025 | 4.30 | 4.49 | 4.25 | 4.42 | 4.42 | -3.70% | 4,641,691 |
| May 5, 2025 | 4.52 | 4.65 | 4.47 | 4.59 | 4.59 | -2.55% | 2,512,716 |
| May 2, 2025 | 4.69 | 4.87 | 4.67 | 4.71 | 4.71 | -0.84% | 2,836,825 |
| May 1, 2025 | 4.77 | 4.90 | 4.68 | 4.75 | 4.75 | 6.74% | 3,755,202 |
| Apr 30, 2025 | 4.40 | 4.50 | 4.19 | 4.45 | 4.45 | -4.51% | 2,531,188 |
| Apr 29, 2025 | 4.60 | 4.70 | 4.58 | 4.66 | 4.66 | 3.10% | 2,928,093 |
| Apr 28, 2025 | 4.55 | 4.56 | 4.25 | 4.52 | 4.52 | -1.53% | 4,773,711 |
| Apr 25, 2025 | 4.37 | 4.69 | 4.34 | 4.59 | 4.59 | 5.03% | 2,964,456 |
| Apr 24, 2025 | 4.33 | 4.45 | 4.28 | 4.37 | 4.37 | -2.89% | 2,920,608 |
| Apr 23, 2025 | 4.62 | 4.72 | 4.38 | 4.50 | 4.50 | 10.02% | 3,935,801 |
| Apr 22, 2025 | 3.76 | 4.21 | 3.76 | 4.09 | 4.09 | 16.86% | 7,931,844 |
| Apr 21, 2025 | 3.75 | 3.82 | 3.47 | 3.50 | 3.50 | -1.69% | 6,152,875 |
| Apr 17, 2025 | 3.62 | 3.71 | 3.47 | 3.56 | 3.56 | -0.28% | 3,614,240 |
| Apr 16, 2025 | 3.52 | 3.70 | 3.37 | 3.57 | 3.57 | -2.72% | 4,260,590 |
| Apr 15, 2025 | 3.84 | 3.91 | 3.63 | 3.67 | 3.67 | -3.93% | 4,939,379 |
| Apr 14, 2025 | 3.76 | 4.04 | 3.72 | 3.82 | 3.82 | 9.14% | 5,283,377 |
| Apr 11, 2025 | 3.49 | 3.59 | 3.39 | 3.50 | 3.50 | 8.02% | 3,179,375 |
| Apr 10, 2025 | 3.61 | 3.63 | 3.08 | 3.24 | 3.24 | -16.49% | 6,840,367 |
| Apr 9, 2025 | 3.08 | 4.00 | 3.08 | 3.88 | 3.88 | 23.96% | 6,645,002 |
| Apr 8, 2025 | 3.66 | 3.68 | 3.08 | 3.13 | 3.13 | -10.83% | 8,759,359 |
| Apr 7, 2025 | 3.29 | 3.99 | 3.19 | 3.51 | 3.51 | -29.52% | 6,780,097 |
| Apr 4, 2025 | 4.78 | 5.05 | 4.74 | 4.98 | 4.98 | 3.32% | 3,016,504 |
| Apr 3, 2025 | 4.73 | 4.88 | 4.64 | 4.82 | 4.82 | -13.62% | 2,560,954 |
| Apr 2, 2025 | 5.25 | 5.60 | 5.24 | 5.58 | 5.58 | 0.18% | 2,312,475 |
| Apr 1, 2025 | 5.35 | 5.65 | 5.16 | 5.57 | 5.57 | 9.65% | 2,099,854 |
| Mar 31, 2025 | 5.07 | 5.24 | 4.93 | 5.08 | 5.08 | -4.87% | 1,550,323 |
| 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 |