ProShares Ether ETF (EETH)
NYSEARCA: EETH · Real-Time Price · USD
39.93
-1.65 (-3.97%)
At close: Dec 5, 2025, 4:00 PM EST
39.95
+0.02 (0.05%)
After-hours: Dec 5, 2025, 8:00 PM EST
EETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.02 | 41.75 | 39.51 | 39.93 | 39.93 | -3.97% | 150,030 |
| Dec 4, 2025 | 42.21 | 42.67 | 40.70 | 41.58 | 41.58 | 0.07% | 147,738 |
| Dec 3, 2025 | 40.73 | 41.74 | 40.43 | 41.55 | 41.55 | 5.32% | 124,381 |
| Dec 2, 2025 | 37.83 | 40.10 | 37.72 | 39.45 | 39.45 | 8.23% | 188,753 |
| Dec 1, 2025 | 37.28 | 37.45 | 35.93 | 36.45 | 36.45 | -16.34% | 215,787 |
| Nov 28, 2025 | 44.47 | 44.47 | 43.25 | 43.57 | 40.16 | 0.11% | 220,517 |
| Nov 26, 2025 | 42.15 | 43.74 | 41.72 | 43.52 | 40.12 | 3.40% | 109,388 |
| Nov 25, 2025 | 41.81 | 42.47 | 41.08 | 42.09 | 38.80 | -1.54% | 110,273 |
| Nov 24, 2025 | 40.22 | 42.87 | 40.00 | 42.75 | 39.41 | 8.67% | 211,226 |
| Nov 21, 2025 | 39.22 | 40.15 | 38.54 | 39.34 | 36.26 | -3.41% | 145,845 |
| Nov 20, 2025 | 43.35 | 43.35 | 40.10 | 40.73 | 37.55 | -3.76% | 250,218 |
| Nov 19, 2025 | 43.53 | 44.57 | 41.29 | 42.32 | 39.01 | -5.81% | 275,311 |
| Nov 18, 2025 | 43.98 | 45.55 | 43.60 | 44.93 | 41.42 | 4.15% | 256,614 |
| Nov 17, 2025 | 44.88 | 45.97 | 42.50 | 43.14 | 39.77 | -4.20% | 170,217 |
| Nov 14, 2025 | 45.01 | 46.68 | 44.75 | 45.03 | 41.51 | -1.21% | 224,069 |
| Nov 13, 2025 | 49.27 | 49.95 | 45.40 | 45.58 | 42.02 | -7.15% | 120,976 |
| Nov 12, 2025 | 51.35 | 51.35 | 48.44 | 49.09 | 45.25 | -0.75% | 90,492 |
| Nov 11, 2025 | 50.85 | 50.85 | 49.37 | 49.46 | 45.59 | -3.89% | 42,868 |
| Nov 10, 2025 | 51.92 | 51.92 | 50.48 | 51.46 | 47.44 | 2.98% | 99,798 |
| Nov 7, 2025 | 46.51 | 50.00 | 46.04 | 49.97 | 46.06 | 5.05% | 112,486 |
| Nov 6, 2025 | 48.45 | 48.46 | 46.80 | 47.57 | 43.85 | -4.34% | 126,005 |
| Nov 5, 2025 | 48.14 | 50.15 | 47.90 | 49.73 | 45.84 | 7.45% | 99,751 |
| Nov 4, 2025 | 50.28 | 51.62 | 45.16 | 46.28 | 42.66 | -10.38% | 347,414 |
| Nov 3, 2025 | 53.69 | 53.80 | 51.36 | 51.64 | 47.60 | -13.96% | 402,589 |
| Oct 31, 2025 | 59.50 | 60.27 | 58.80 | 60.02 | 51.67 | 5.43% | 68,074 |
| Oct 30, 2025 | 58.92 | 58.92 | 56.77 | 56.93 | 49.01 | -5.43% | 122,973 |
| Oct 29, 2025 | 62.20 | 62.20 | 59.42 | 60.20 | 51.83 | -3.48% | 158,413 |
| Oct 28, 2025 | 64.09 | 64.42 | 62.24 | 62.37 | 53.70 | -3.93% | 103,786 |
| Oct 27, 2025 | 64.41 | 65.47 | 63.85 | 64.92 | 55.89 | 6.88% | 113,275 |
| Oct 24, 2025 | 61.38 | 61.41 | 59.83 | 60.74 | 52.29 | 1.88% | 73,252 |
| Oct 23, 2025 | 59.46 | 60.76 | 58.99 | 59.62 | 51.33 | 1.45% | 73,173 |
| Oct 22, 2025 | 59.41 | 59.91 | 58.45 | 58.77 | 50.60 | -5.03% | 123,766 |
| Oct 21, 2025 | 60.15 | 63.58 | 59.64 | 61.88 | 53.28 | 0.42% | 225,973 |
| Oct 20, 2025 | 62.21 | 62.65 | 60.73 | 61.62 | 53.05 | 4.07% | 120,475 |
| Oct 17, 2025 | 58.42 | 59.51 | 57.46 | 59.21 | 50.98 | -1.10% | 146,331 |
| Oct 16, 2025 | 62.66 | 62.91 | 59.55 | 59.87 | 51.55 | -2.97% | 215,849 |
| Oct 15, 2025 | 63.20 | 63.57 | 61.00 | 61.70 | 53.12 | -2.90% | 106,203 |
| Oct 14, 2025 | 61.19 | 64.39 | 60.45 | 63.54 | 54.70 | -3.49% | 265,080 |
| Oct 13, 2025 | 63.53 | 66.15 | 63.22 | 65.84 | 56.69 | 6.52% | 150,978 |
| Oct 10, 2025 | 67.66 | 68.04 | 61.22 | 61.81 | 53.22 | -8.12% | 456,999 |
| Oct 9, 2025 | 68.15 | 68.15 | 66.17 | 67.27 | 57.92 | -3.82% | 164,166 |
| Oct 8, 2025 | 69.44 | 70.62 | 68.82 | 69.94 | 60.21 | 0.71% | 139,798 |
| Oct 7, 2025 | 73.95 | 74.00 | 69.06 | 69.45 | 59.79 | -5.42% | 220,801 |
| Oct 6, 2025 | 71.35 | 73.56 | 71.26 | 73.43 | 63.22 | 4.56% | 107,588 |
| Oct 3, 2025 | 69.95 | 71.27 | 69.13 | 70.23 | 60.46 | 0.54% | 186,813 |
| Oct 2, 2025 | 68.25 | 70.24 | 67.45 | 69.85 | 60.14 | 3.70% | 270,021 |
| Oct 1, 2025 | 66.79 | 67.53 | 66.55 | 67.36 | 57.99 | -0.74% | 722,144 |
| Sep 30, 2025 | 67.92 | 68.03 | 66.72 | 67.86 | 55.64 | -0.79% | 70,766 |
| Sep 29, 2025 | 67.05 | 68.58 | 66.95 | 68.40 | 56.08 | 4.16% | 118,628 |
| Sep 26, 2025 | 63.79 | 66.39 | 63.65 | 65.67 | 53.84 | 3.16% | 276,634 |
| Sep 25, 2025 | 65.25 | 65.55 | 62.17 | 63.66 | 52.20 | -6.09% | 191,389 |
| Sep 24, 2025 | 68.06 | 68.56 | 67.75 | 67.79 | 55.58 | 0.07% | 61,287 |
| Sep 23, 2025 | 68.48 | 68.68 | 67.42 | 67.74 | 55.54 | 0.40% | 580,216 |
| Sep 22, 2025 | 68.57 | 68.82 | 67.32 | 67.47 | 55.32 | -6.80% | 186,846 |
| Sep 19, 2025 | 73.92 | 74.19 | 72.39 | 72.39 | 59.35 | -3.45% | 160,227 |
| Sep 18, 2025 | 74.97 | 75.76 | 74.59 | 74.98 | 61.48 | 1.64% | 84,784 |
| Sep 17, 2025 | 73.50 | 73.99 | 72.20 | 73.77 | 60.49 | 0.63% | 102,942 |
| Sep 16, 2025 | 73.64 | 73.69 | 72.20 | 73.31 | 60.11 | -0.20% | 106,677 |
| Sep 15, 2025 | 74.04 | 74.19 | 73.00 | 73.46 | 60.23 | -3.94% | 141,806 |
| Sep 12, 2025 | 73.90 | 76.49 | 73.80 | 76.47 | 62.70 | 5.72% | 164,647 |
| Sep 11, 2025 | 72.02 | 72.63 | 71.86 | 72.33 | 59.31 | 2.41% | 71,405 |
| Sep 10, 2025 | 71.50 | 72.70 | 70.20 | 70.63 | 57.91 | 0.73% | 62,056 |
| Sep 9, 2025 | 70.97 | 71.34 | 69.86 | 70.11 | 57.49 | 0.09% | 56,231 |
| Sep 8, 2025 | 70.89 | 71.65 | 69.98 | 70.05 | 57.44 | -1.02% | 74,063 |
| Sep 5, 2025 | 72.94 | 73.20 | 69.54 | 70.77 | 58.03 | 1.27% | 95,839 |
| Sep 4, 2025 | 71.92 | 71.92 | 69.61 | 69.88 | 57.30 | -4.55% | 97,106 |
| Sep 3, 2025 | 71.51 | 73.44 | 71.45 | 73.21 | 60.03 | 4.86% | 93,908 |
| Sep 2, 2025 | 70.35 | 71.87 | 69.58 | 69.82 | 57.25 | -6.99% | 147,048 |
| Aug 29, 2025 | 75.98 | 76.00 | 73.78 | 75.07 | 58.24 | -2.30% | 142,599 |
| Aug 28, 2025 | 79.68 | 79.89 | 76.75 | 76.84 | 59.61 | -2.94% | 131,928 |
| Aug 27, 2025 | 79.88 | 80.86 | 78.68 | 79.17 | 61.42 | -0.74% | 120,159 |
| Aug 26, 2025 | 77.70 | 79.76 | 77.00 | 79.76 | 61.87 | 4.15% | 122,724 |
| Aug 25, 2025 | 80.85 | 81.13 | 76.48 | 76.58 | 59.41 | -8.93% | 305,561 |
| Aug 22, 2025 | 73.93 | 84.43 | 73.65 | 84.09 | 65.23 | 14.77% | 292,108 |
| Aug 21, 2025 | 74.10 | 74.91 | 72.99 | 73.27 | 56.84 | -2.93% | 82,383 |
| Aug 20, 2025 | 72.64 | 75.60 | 71.31 | 75.48 | 58.55 | 5.21% | 168,551 |
| Aug 19, 2025 | 74.95 | 75.28 | 71.37 | 71.74 | 55.65 | -5.08% | 144,087 |
| Aug 18, 2025 | 75.54 | 76.10 | 74.24 | 75.58 | 58.63 | -0.80% | 143,931 |
| Aug 15, 2025 | 80.32 | 80.41 | 75.91 | 76.19 | 59.10 | -3.56% | 133,315 |
| Aug 14, 2025 | 78.99 | 81.80 | 78.08 | 79.00 | 61.28 | -4.32% | 233,066 |
| Aug 13, 2025 | 82.05 | 82.75 | 80.37 | 82.57 | 64.05 | 4.86% | 204,525 |
| Aug 12, 2025 | 76.91 | 78.76 | 75.77 | 78.74 | 61.08 | 6.22% | 130,135 |
| Aug 11, 2025 | 72.82 | 75.97 | 72.74 | 74.13 | 57.51 | 4.84% | 183,941 |
| Aug 8, 2025 | 68.10 | 70.81 | 68.04 | 70.71 | 54.85 | 4.96% | 186,112 |
| Aug 7, 2025 | 66.71 | 67.55 | 65.80 | 67.37 | 52.26 | 5.00% | 202,543 |
| Aug 6, 2025 | 62.46 | 64.39 | 62.25 | 64.16 | 49.77 | 3.33% | 72,130 |
| Aug 5, 2025 | 63.23 | 63.52 | 61.86 | 62.09 | 48.17 | -2.74% | 91,942 |
| Aug 4, 2025 | 61.95 | 64.63 | 61.86 | 63.84 | 49.52 | 4.91% | 107,742 |
| Aug 1, 2025 | 63.50 | 63.50 | 60.85 | 60.85 | 47.20 | -10.40% | 208,688 |
| Jul 31, 2025 | 69.08 | 69.42 | 67.86 | 67.91 | 50.43 | -0.69% | 83,530 |
| Jul 30, 2025 | 68.31 | 69.66 | 66.93 | 68.38 | 50.77 | -0.13% | 84,806 |
| Jul 29, 2025 | 70.44 | 70.44 | 67.61 | 68.47 | 50.84 | -1.00% | 96,518 |
| Jul 28, 2025 | 70.01 | 70.37 | 68.37 | 69.16 | 51.35 | 4.13% | 116,542 |
| Jul 25, 2025 | 67.79 | 68.02 | 65.86 | 66.42 | 49.32 | -2.77% | 92,099 |
| Jul 24, 2025 | 66.66 | 68.76 | 66.04 | 68.31 | 50.72 | 4.24% | 100,691 |
| Jul 23, 2025 | 66.87 | 66.88 | 64.85 | 65.53 | 48.66 | -2.09% | 143,718 |
| Jul 22, 2025 | 67.61 | 68.35 | 66.32 | 66.93 | 49.70 | -1.99% | 131,752 |
| Jul 21, 2025 | 69.25 | 70.47 | 67.95 | 68.29 | 50.71 | 5.22% | 186,519 |
| Jul 18, 2025 | 66.31 | 67.16 | 64.59 | 64.90 | 48.19 | 3.92% | 185,483 |
| Jul 17, 2025 | 62.60 | 63.05 | 61.52 | 62.45 | 46.37 | 0.82% | 151,247 |