Skip to main content

ProShares Trust ProShares Ultra Ether ETF (NY: ETHT )

5.350 -0.180 (-3.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 5.650 5.650 5.190 5.350 1,457,447 -0.18(-3.25%)
Mar 12, 2025 5.710 5.735 5.270 5.530 1,486,414 -0.45(-7.53%)
Mar 11, 2025 5.760 6.030 5.330 5.980 1,524,747 +0.47(+8.53%)
Mar 10, 2025 7.200 7.210 5.090 5.510 2,285,206 -1.99(-26.53%)
Mar 07, 2025 7.700 8.247 7.390 7.500 3,427,248 -0.35(-4.46%)
Mar 06, 2025 8.180 8.375 7.675 7.850 1,206,705 -0.23(-2.85%)
Mar 05, 2025 7.830 8.095 7.580 8.080 1,228,848 +0.63(+8.46%)
Mar 04, 2025 6.910 7.805 6.470 7.450 2,140,598 +0.10(+1.36%)
Mar 03, 2025 9.070 9.120 7.110 7.350 2,283,291 -0.69(-8.58%)
Feb 28, 2025 7.600 8.300 7.440 8.040 1,503,939 -0.25(-3.02%)
Feb 27, 2025 8.950 9.040 8.180 8.290 931,402 -0.71(-7.89%)
Feb 26, 2025 9.290 9.950 8.280 9.000 1,629,251 -1.24(-12.11%)
Feb 25, 2025 9.440 10.44 9.060 10.24 3,190,266 -1.31(-11.34%)
Feb 24, 2025 11.81 11.94 11.38 11.55 725,682 +0.12(+1.05%)
Feb 21, 2025 13.24 13.32 11.35 11.43 1,281,619 -1.13(-9.00%)
Feb 20, 2025 12.68 12.76 12.15 12.56 465,613 +0.24(+1.95%)
Feb 19, 2025 12.27 12.42 11.92 12.32 966,080 +0.80(+6.94%)
Feb 18, 2025 12.36 12.37 11.30 11.52 981,145 -0.93(-7.47%)
Feb 14, 2025 12.19 13.04 12.11 12.45 1,705,727 +0.61(+5.15%)
Feb 13, 2025 11.78 11.93 11.48 11.84 600,955 -0.20(-1.66%)
Feb 12, 2025 11.09 12.20 10.90 12.04 976,501 +0.68(+5.99%)
Feb 11, 2025 11.89 12.05 11.22 11.36 657,712 -0.82(-6.73%)
Feb 10, 2025 11.95 12.25 11.78 12.18 745,960 +0.86(+7.60%)
Feb 07, 2025 13.24 13.26 11.23 11.32 1,677,232 -1.22(-9.73%)
Feb 06, 2025 12.99 13.13 12.15 12.54 1,059,027 -0.43(-3.32%)
Feb 05, 2025 13.48 13.52 12.52 12.97 1,301,007 +0.23(+1.81%)
Feb 04, 2025 13.35 13.99 12.59 12.74 2,215,758 +0.22(+1.76%)
Feb 03, 2025 10.80 13.32 10.71 12.52 7,296,419 -7.34(-36.96%)
Jan 31, 2025 20.10 20.66 19.50 19.86 1,321,090 +0.60(+3.12%)
Jan 30, 2025 19.63 19.96 19.18 19.26 605,713 +1.03(+5.65%)
Jan 29, 2025 17.91 18.70 17.24 18.23 971,426 +0.50(+2.82%)
Jan 28, 2025 18.62 19.12 17.65 17.73 742,021 -0.57(-3.11%)
Jan 27, 2025 17.84 18.45 17.11 18.30 1,457,538 -2.37(-11.47%)
Jan 24, 2025 21.56 21.86 20.61 20.67 712,145 +0.94(+4.76%)
Jan 23, 2025 19.49 20.33 19.01 19.73 1,334,834 -0.10(-0.50%)
Jan 22, 2025 20.47 20.51 19.60 19.83 637,378 -0.73(-3.55%)
Jan 21, 2025 20.80 21.30 19.88 20.56 1,109,324 -2.76(-11.84%)
Jan 17, 2025 22.15 23.42 21.82 23.32 686,974 +2.36(+11.26%)
Jan 16, 2025 21.09 21.37 20.00 20.96 1,083,019 -1.30(-5.84%)
Jan 15, 2025 20.56 22.84 20.40 22.26 865,594 +2.56(+12.99%)
Jan 14, 2025 19.64 19.84 19.08 19.70 679,977 +1.64(+9.08%)
Jan 13, 2025 17.52 18.28 15.97 18.06 1,514,320 -2.16(-10.68%)
Jan 10, 2025 20.46 21.03 19.44 20.22 744,324 -0.34(-1.65%)
Jan 08, 2025 21.57 21.82 19.59 20.56 1,077,464 -1.41(-6.42%)
Jan 07, 2025 25.64 25.64 21.52 21.97 1,688,433 -4.35(-16.53%)
Jan 06, 2025 25.55 27.22 25.47 26.32 876,355 +1.06(+4.20%)
Jan 03, 2025 24.00 25.63 23.93 25.26 888,636 +2.07(+8.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.