ProShares - Ether ETF (EETH)
AMEX: EETH
· Real-Time Price · USD
70.76
0.88 (1.26%)
At close: Sep 05, 2025, 3:59 PM
70.53
-0.33%
Pre-market: Sep 08, 2025, 08:54 AM EDT
EETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 72.94 | 73.20 | 69.54 | 70.77 | 70.77 | 1.27% | 95,839 |
| Sep 4, 2025 | 71.92 | 71.92 | 69.61 | 69.88 | 69.88 | -4.55% | 97,106 |
| Sep 3, 2025 | 71.51 | 73.44 | 71.45 | 73.21 | 73.21 | 4.86% | 93,908 |
| Sep 2, 2025 | 70.35 | 71.87 | 69.58 | 69.82 | 69.82 | -6.99% | 147,048 |
| Aug 29, 2025 | 75.98 | 76.00 | 73.78 | 75.07 | 71.02 | -2.30% | 142,600 |
| Aug 28, 2025 | 79.68 | 79.89 | 76.75 | 76.84 | 72.70 | -2.94% | 131,928 |
| Aug 27, 2025 | 79.88 | 80.86 | 78.68 | 79.17 | 74.90 | -0.74% | 120,200 |
| Aug 26, 2025 | 77.70 | 79.76 | 77.00 | 79.76 | 75.46 | 4.15% | 122,724 |
| Aug 25, 2025 | 80.85 | 81.13 | 76.48 | 76.58 | 72.45 | -8.93% | 305,600 |
| Aug 22, 2025 | 73.93 | 84.43 | 73.65 | 84.09 | 79.56 | 14.77% | 292,108 |
| Aug 21, 2025 | 74.10 | 74.91 | 72.99 | 73.27 | 69.32 | -2.93% | 82,400 |
| Aug 20, 2025 | 72.64 | 75.60 | 71.31 | 75.48 | 71.41 | 5.21% | 168,600 |
| Aug 19, 2025 | 74.95 | 75.28 | 71.37 | 71.74 | 67.87 | -5.08% | 144,100 |
| Aug 18, 2025 | 75.54 | 76.10 | 74.24 | 75.58 | 71.51 | -0.80% | 143,931 |
| Aug 15, 2025 | 80.32 | 80.41 | 75.91 | 76.19 | 72.08 | -3.56% | 133,315 |
| Aug 14, 2025 | 78.99 | 81.80 | 78.08 | 79.00 | 74.74 | -4.32% | 233,100 |
| Aug 13, 2025 | 82.05 | 82.75 | 80.37 | 82.57 | 78.12 | 4.86% | 204,525 |
| Aug 12, 2025 | 76.91 | 78.76 | 75.77 | 78.74 | 74.50 | 6.22% | 130,135 |
| Aug 11, 2025 | 72.82 | 75.97 | 72.74 | 74.13 | 70.14 | 4.84% | 183,941 |
| Aug 8, 2025 | 68.10 | 70.81 | 68.04 | 70.71 | 66.90 | 4.96% | 186,112 |