ProShares - (ETHD)
AMEX: ETHD
· Real-Time Price · USD
3.63
-0.31 (-7.87%)
At close: Sep 29, 2025, 3:59 PM
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.79 | 3.80 | 3.59 | 3.62 | 3.62 | -8.12% | 39,060,805 |
| Sep 26, 2025 | 4.19 | 4.21 | 3.85 | 3.94 | 3.94 | -6.19% | 39,844,754 |
| Sep 25, 2025 | 4.04 | 4.37 | 4.00 | 4.20 | 4.20 | 12.30% | 56,126,300 |
| Sep 24, 2025 | 3.72 | 3.77 | 3.66 | 3.74 | 3.74 | -0.80% | 21,342,834 |
| Sep 23, 2025 | 3.67 | 3.80 | 3.65 | 3.77 | 3.77 | -0.79% | 36,916,531 |
| Sep 22, 2025 | 3.69 | 3.81 | 3.66 | 3.80 | 3.80 | 14.11% | 33,243,600 |
| Sep 19, 2025 | 3.22 | 3.34 | 3.18 | 3.33 | 3.33 | 6.39% | 20,647,534 |
| Sep 18, 2025 | 3.13 | 3.17 | 3.05 | 3.13 | 3.13 | -2.80% | 23,708,300 |
| Sep 17, 2025 | 3.23 | 3.37 | 3.21 | 3.22 | 3.22 | -1.53% | 36,064,400 |
| Sep 16, 2025 | 3.25 | 3.37 | 3.23 | 3.27 | 3.27 | 0.62% | 22,766,900 |
| Sep 15, 2025 | 3.21 | 3.30 | 3.19 | 3.25 | 3.25 | 7.26% | 21,376,200 |
| Sep 12, 2025 | 3.27 | 3.28 | 3.02 | 3.03 | 3.03 | -10.88% | 30,933,600 |
| Sep 11, 2025 | 3.43 | 3.46 | 3.37 | 3.40 | 3.40 | -5.03% | 29,742,000 |
| Sep 10, 2025 | 3.50 | 3.62 | 3.35 | 3.58 | 3.58 | -1.10% | 31,307,933 |
| Sep 9, 2025 | 3.55 | 3.67 | 3.51 | 3.62 | 3.62 | -0.28% | 23,208,201 |
| Sep 8, 2025 | 3.54 | 3.65 | 3.47 | 3.63 | 3.63 | 1.97% | 23,436,200 |
| Sep 5, 2025 | 3.38 | 3.71 | 3.31 | 3.56 | 3.56 | -2.47% | 50,065,100 |
| 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 |