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

ProShares Trust ProShares UltraShort Ether ETF (NY:ETHD)

3.120 -0.250 (-7.42%)
Official Closing Price Updated: 8:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 3.280 3.370 3.080 3.120 50,945,360 -0.25(-7.42%)
Oct 01, 2025 3.440 3.470 3.350 3.370 39,627,440 -0.31(-8.42%)
Sep 30, 2025 3.670 3.810 3.655 3.680 35,174,372 +0.06(+1.66%)
Sep 29, 2025 3.790 3.800 3.590 3.620 40,088,792 -0.32(-8.12%)
Sep 26, 2025 4.190 4.210 3.850 3.940 39,844,768 -0.26(-6.19%)
Sep 25, 2025 4.040 4.370 4.000 4.200 55,757,036 +0.46(+12.30%)
Sep 24, 2025 3.720 3.770 3.660 3.740 21,116,072 -0.02(-0.66%)
Sep 23, 2025 3.670 3.800 3.650 3.765 36,875,020 -0.03(-0.92%)
Sep 22, 2025 3.690 3.810 3.660 3.800 33,163,002 +0.47(+14.11%)
Sep 19, 2025 3.220 3.340 3.180 3.330 20,647,540 +0.20(+6.39%)
Sep 18, 2025 3.130 3.170 3.050 3.130 23,623,664 -0.09(-2.80%)
Sep 17, 2025 3.230 3.370 3.205 3.220 35,944,764 -0.05(-1.53%)
Sep 16, 2025 3.250 3.370 3.230 3.270 22,749,340 +0.02(+0.62%)
Sep 15, 2025 3.210 3.300 3.190 3.250 21,339,480 +0.22(+7.26%)
Sep 12, 2025 3.270 3.280 3.020 3.030 30,933,572 -0.37(-10.88%)
Sep 11, 2025 3.430 3.460 3.370 3.400 29,468,488 -0.18(-5.03%)
Sep 10, 2025 3.500 3.620 3.350 3.580 31,241,456 -0.04(-1.10%)
Sep 09, 2025 3.550 3.670 3.510 3.620 23,169,192 -0.01(-0.28%)
Sep 08, 2025 3.540 3.650 3.470 3.630 23,290,540 +0.07(+1.97%)
Sep 05, 2025 3.380 3.710 3.310 3.560 50,065,096 -0.09(-2.47%)
Sep 04, 2025 3.460 3.680 3.460 3.650 26,371,616 +0.29(+8.63%)
Sep 03, 2025 3.520 3.540 3.330 3.360 25,054,544 -0.34(-9.19%)
Sep 02, 2025 3.650 3.740 3.500 3.700 32,744,370 +0.11(+3.09%)
Aug 29, 2025 3.509 3.709 3.499 3.589 38,553,436 +0.16(+4.66%)
Aug 28, 2025 3.219 3.439 3.179 3.429 19,117,488 +0.18(+5.54%)
Aug 27, 2025 3.189 3.294 3.109 3.249 20,456,306 +0.04(+1.25%)
Aug 26, 2025 3.379 3.459 3.199 3.209 38,613,424 -0.27(-7.76%)
Aug 25, 2025 3.199 3.489 3.154 3.479 42,279,992 +0.52(+17.57%)
Aug 22, 2025 4.119 4.149 2.909 2.959 81,082,672 -1.22(-29.19%)
Aug 21, 2025 4.109 4.219 3.989 4.179 18,907,138 +0.21(+5.29%)
Aug 20, 2025 4.309 4.479 3.934 3.969 45,165,472 -0.43(-9.77%)
Aug 19, 2025 4.069 4.459 4.029 4.399 27,579,496 +0.39(+9.73%)
Aug 18, 2025 4.019 4.149 3.949 4.009 24,534,456 +0.07(+1.78%)
Aug 15, 2025 3.559 3.969 3.529 3.939 29,992,646 +0.26(+7.07%)
Aug 14, 2025 3.699 3.759 3.439 3.679 38,301,044 +0.28(+8.24%)
Aug 13, 2025 3.429 3.599 3.369 3.399 22,391,008 -0.36(-9.57%)
Aug 12, 2025 3.969 4.099 3.749 3.759 20,804,906 -0.53(-12.35%)
Aug 11, 2025 4.459 4.469 4.039 4.289 12,799,204 -0.46(-9.68%)
Aug 08, 2025 5.149 5.174 4.729 4.749 9,786,114 -0.52(-9.87%)
Aug 07, 2025 5.378 5.538 5.229 5.269 7,875,274 -0.59(-10.07%)
Aug 06, 2025 6.198 6.248 5.789 5.858 5,919,794 -0.39(-6.24%)
Aug 05, 2025 6.038 6.308 5.968 6.248 6,454,503 +0.30(+5.04%)
Aug 04, 2025 6.338 6.348 5.758 5.948 6,914,169 -0.60(-9.16%)
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.