ProShares Trust ProShares UltraShort Ether ETF (NY:ETHD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	3.510	3.710	3.500	3.590	38,542,696	+0.16(+4.66%)
Aug 28, 2025	3.220	3.440	3.180	3.430	19,112,164	+0.18(+5.54%)
Aug 27, 2025	3.190	3.295	3.110	3.250	20,450,608	+0.04(+1.25%)
Aug 26, 2025	3.380	3.460	3.200	3.210	38,602,668	-0.27(-7.76%)
Aug 25, 2025	3.200	3.490	3.155	3.480	42,268,216	+0.52(+17.57%)
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%)