ProShares - UltraShort Et... (ETHD)
AMEX: ETHD
· Real-Time Price · USD
3.65
0.02 (0.55%)
At close: Sep 09, 2025, 11:34 AM
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.54 | 3.65 | 3.47 | 3.63 | 3.63 | 1.97% | 22,781,051 |
| Sep 5, 2025 | 3.38 | 3.71 | 3.31 | 3.56 | 3.56 | -2.47% | 50,065,061 |
| Sep 4, 2025 | 3.46 | 3.68 | 3.46 | 3.65 | 3.65 | 8.63% | 26,442,700 |
| Sep 3, 2025 | 3.52 | 3.54 | 3.33 | 3.36 | 3.36 | -9.19% | 25,194,912 |
| Sep 2, 2025 | 3.65 | 3.74 | 3.50 | 3.70 | 3.70 | 3.06% | 32,842,000 |
| Aug 29, 2025 | 3.51 | 3.71 | 3.50 | 3.59 | 3.59 | 4.66% | 38,542,700 |
| Aug 28, 2025 | 3.22 | 3.44 | 3.18 | 3.43 | 3.43 | 5.54% | 19,212,649 |
| Aug 27, 2025 | 3.19 | 3.30 | 3.11 | 3.25 | 3.25 | 1.25% | 21,113,700 |
| Aug 26, 2025 | 3.38 | 3.46 | 3.20 | 3.21 | 3.21 | -7.76% | 38,895,700 |
| Aug 25, 2025 | 3.20 | 3.49 | 3.16 | 3.48 | 3.48 | 17.57% | 42,874,831 |
| Aug 22, 2025 | 4.12 | 4.15 | 2.91 | 2.96 | 2.96 | -29.19% | 81,060,047 |
| Aug 21, 2025 | 4.11 | 4.22 | 3.99 | 4.18 | 4.18 | 5.29% | 19,020,540 |
| Aug 20, 2025 | 4.31 | 4.48 | 3.94 | 3.97 | 3.97 | -9.77% | 45,441,300 |
| Aug 19, 2025 | 4.07 | 4.46 | 4.03 | 4.40 | 4.40 | 9.73% | 28,125,447 |
| Aug 18, 2025 | 4.02 | 4.15 | 3.95 | 4.01 | 4.01 | 1.78% | 24,887,600 |
| Aug 15, 2025 | 3.56 | 3.97 | 3.53 | 3.94 | 3.94 | 7.07% | 29,984,211 |
| Aug 14, 2025 | 3.70 | 3.76 | 3.44 | 3.68 | 3.68 | 8.24% | 38,637,404 |
| Aug 13, 2025 | 3.43 | 3.60 | 3.37 | 3.40 | 3.40 | -9.57% | 22,692,100 |
| Aug 12, 2025 | 3.97 | 4.10 | 3.75 | 3.76 | 3.76 | -12.35% | 21,078,707 |
| Aug 11, 2025 | 4.46 | 4.47 | 4.04 | 4.29 | 4.29 | -9.68% | 12,844,500 |