Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ProShares Trust ProShares UltraShort Ether ETF (NY:ETHD)

2.960 -1.220 (-29.19%)
Official Closing Price Updated: 8:00 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 4.120 4.150 2.910 2.960 81,060,088 -1.22(-29.19%)
Aug 21, 2025 4.110 4.220 3.990 4.180 18,901,872 +0.21(+5.29%)
Aug 20, 2025 4.310 4.480 3.935 3.970 45,152,892 -0.43(-9.77%)
Aug 19, 2025 4.070 4.460 4.030 4.400 27,571,814 +0.39(+9.73%)
Aug 18, 2025 4.020 4.150 3.950 4.010 24,527,622 +0.07(+1.78%)
Aug 15, 2025 3.560 3.970 3.530 3.940 29,984,292 +0.26(+7.07%)
Aug 14, 2025 3.700 3.760 3.440 3.680 38,290,376 +0.28(+8.24%)
Aug 13, 2025 3.430 3.600 3.370 3.400 22,384,772 -0.36(-9.57%)
Aug 12, 2025 3.970 4.100 3.750 3.760 20,799,112 -0.53(-12.35%)
Aug 11, 2025 4.460 4.470 4.040 4.290 12,795,639 -0.46(-9.68%)
Aug 08, 2025 5.150 5.175 4.730 4.750 9,783,388 -0.52(-9.87%)
Aug 07, 2025 5.380 5.540 5.230 5.270 7,873,081 -0.59(-10.07%)
Aug 06, 2025 6.200 6.250 5.791 5.860 5,918,145 -0.39(-6.24%)
Aug 05, 2025 6.040 6.310 5.970 6.250 6,452,705 +0.30(+5.04%)
Aug 04, 2025 6.340 6.350 5.760 5.950 6,912,243 -0.60(-9.16%)
Aug 01, 2025 6.100 6.550 6.080 6.550 9,717,385 +0.73(+12.54%)
Jul 31, 2025 5.610 5.830 5.560 5.820 5,680,706 +0.09(+1.57%)
Jul 30, 2025 5.750 6.000 5.530 5.730 6,487,973 +0.02(+0.35%)
Jul 29, 2025 5.420 5.870 5.410 5.710 7,808,829 +0.06(+1.06%)
Jul 28, 2025 5.470 5.770 5.380 5.650 5,681,778 -0.45(-7.38%)
Jul 25, 2025 5.900 6.231 5.870 6.100 4,122,982 +0.28(+4.81%)
Jul 24, 2025 6.150 6.230 5.680 5.820 4,988,860 -0.48(-7.62%)
Jul 23, 2025 6.090 6.430 6.080 6.300 5,222,343 +0.26(+4.30%)
Jul 22, 2025 5.960 6.190 5.785 6.040 7,128,063 +0.19(+3.25%)
Jul 21, 2025 5.720 5.900 5.410 5.850 10,217,494 -0.65(-10.00%)
Jul 18, 2025 6.210 6.590 6.020 6.500 6,952,090 -0.59(-8.32%)
Jul 17, 2025 7.080 7.280 6.900 7.090 4,751,793 -0.12(-1.66%)
Jul 16, 2025 8.450 8.520 7.205 7.210 5,167,385 -2.07(-22.31%)
Jul 15, 2025 9.330 9.740 8.910 9.280 2,436,802 -0.25(-2.62%)
Jul 14, 2025 9.220 9.620 9.100 9.530 1,703,551 +0.02(+0.21%)
Jul 11, 2025 9.540 10.00 9.450 9.510 2,348,089 -1.44(-13.15%)
Jul 10, 2025 11.19 11.44 10.75 10.95 1,571,630 -0.45(-3.95%)
Jul 09, 2025 12.43 12.73 11.11 11.40 1,742,485 -1.54(-11.90%)
Jul 08, 2025 13.23 13.49 12.74 12.94 920,524 -0.69(-5.06%)
Jul 07, 2025 13.48 13.92 13.36 13.63 756,992 +0.34(+2.56%)
Jul 03, 2025 13.10 13.36 12.68 13.29 636,881 +0.26(+2.00%)
Jul 02, 2025 15.02 15.11 12.96 13.03 1,766,862 -2.56(-16.42%)
Jul 01, 2025 15.16 15.61 15.03 15.59 1,103,127 +1.30(+9.14%)
Jun 30, 2025 14.87 15.36 14.24 14.29 810,059 -1.30(-8.34%)
Jun 27, 2025 15.46 15.94 15.16 15.58 562,350 +0.27(+1.75%)
Jun 26, 2025 15.28 15.64 15.05 15.32 686,459 -0.08(-0.50%)
Jun 25, 2025 15.26 15.89 15.20 15.39 755,171 +0.09(+0.56%)
Jun 24, 2025 15.57 15.77 14.66 15.31 2,055,211 -1.83(-10.65%)
Jun 23, 2025 17.91 18.74 16.98 17.13 1,867,414 +1.32(+8.34%)
Jun 20, 2025 14.08 16.34 14.06 15.81 1,546,791 +0.95(+6.36%)
Jun 18, 2025 15.12 15.14 14.32 14.87 997,001 +0.45(+3.11%)
Jun 17, 2025 14.10 15.14 14.02 14.42 1,528,502 +1.36(+10.39%)
Jun 16, 2025 13.65 13.68 12.97 13.06 832,436 -1.56(-10.65%)
Jun 13, 2025 14.42 14.81 14.05 14.62 1,286,459 +1.61(+12.42%)
Jun 12, 2025 12.59 13.03 12.32 13.00 1,008,439 +1.02(+8.53%)
Jun 11, 2025 11.97 12.21 11.39 11.98 1,321,025 -0.31(-2.49%)
Jun 10, 2025 12.53 13.25 11.95 12.29 2,123,122 -2.20(-15.17%)
Jun 09, 2025 15.02 15.35 14.30 14.49 559,410 -1.19(-7.62%)
Jun 06, 2025 15.67 15.68 15.10 15.68 910,805 +0.54(+3.53%)
Jun 05, 2025 14.01 15.33 14.01 15.14 1,076,902 +1.06(+7.53%)
Jun 04, 2025 14.20 14.44 13.50 14.08 848,600 +0.02(+0.14%)
Jun 03, 2025 14.16 14.33 13.75 14.07 1,350,688 -1.14(-7.48%)
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 Of Service.