ProShares - (ETHT)
AMEX: ETHT
· Real-Time Price · USD
91.42
6.74 (7.96%)
At close: Sep 29, 2025, 3:59 PM
92.50
1.18%
After-hours: Sep 29, 2025, 07:59 PM EDT
ETHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 87.95 | 92.06 | 87.81 | 91.48 | 91.48 | 8.03% | 842,854 |
| Sep 26, 2025 | 79.85 | 86.26 | 79.68 | 84.68 | 84.68 | 6.06% | 1,054,300 |
| Sep 25, 2025 | 83.75 | 84.60 | 75.77 | 79.84 | 79.84 | -12.01% | 2,207,800 |
| Sep 24, 2025 | 91.41 | 92.83 | 90.32 | 90.74 | 90.74 | 0.15% | 489,600 |
| Sep 23, 2025 | 92.44 | 93.06 | 89.68 | 90.60 | 90.60 | 0.83% | 720,300 |
| Sep 22, 2025 | 93.09 | 93.96 | 89.50 | 89.85 | 89.85 | -13.76% | 1,957,400 |
| Sep 19, 2025 | 108.50 | 109.55 | 103.91 | 104.18 | 104.18 | -6.77% | 879,900 |
| Sep 18, 2025 | 111.52 | 114.14 | 110.43 | 111.74 | 111.74 | 3.15% | 1,137,900 |
| Sep 17, 2025 | 107.67 | 109.00 | 103.52 | 108.33 | 108.33 | 1.08% | 1,444,200 |
| Sep 16, 2025 | 107.87 | 108.08 | 103.72 | 107.17 | 107.17 | -0.14% | 810,600 |
| Sep 15, 2025 | 109.07 | 109.76 | 105.84 | 107.32 | 107.32 | -7.63% | 1,048,700 |
| Sep 12, 2025 | 109.12 | 116.29 | 108.32 | 116.19 | 116.19 | 11.05% | 1,331,500 |
| Sep 11, 2025 | 103.71 | 105.46 | 103.00 | 104.63 | 104.63 | 4.99% | 861,700 |
| Sep 10, 2025 | 102.05 | 105.80 | 98.57 | 99.66 | 99.66 | 1.28% | 1,349,000 |
| Sep 9, 2025 | 100.75 | 101.60 | 97.50 | 98.40 | 98.40 | -0.13% | 884,200 |
| Sep 8, 2025 | 100.70 | 102.85 | 97.99 | 98.53 | 98.53 | -1.88% | 1,775,200 |
| Sep 5, 2025 | 106.25 | 107.00 | 96.54 | 100.42 | 100.42 | 2.71% | 1,738,300 |
| Sep 4, 2025 | 103.85 | 104.19 | 97.17 | 97.77 | 97.77 | -9.14% | 1,247,800 |
| Sep 3, 2025 | 103.02 | 108.38 | 102.79 | 107.60 | 107.60 | 9.61% | 800,000 |
| Sep 2, 2025 | 99.62 | 104.10 | 97.34 | 98.17 | 98.17 | -4.76% | 847,100 |