ProShares Ether ETF (EETH)
NYSEARCA: EETH · Real-Time Price · USD
26.93
+2.36 (9.61%)
At close: Mar 4, 2026, 4:00 PM EST
26.27
-0.66 (-2.45%)
Pre-market: Mar 5, 2026, 9:01 AM EST
EETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.82 | 27.20 | 25.70 | 26.93 | 26.93 | 9.61% | 169,884 |
| Mar 3, 2026 | 24.35 | 24.96 | 23.97 | 24.57 | 24.57 | -2.92% | 96,158 |
| Mar 2, 2026 | 23.92 | 25.90 | 23.92 | 25.31 | 25.31 | 6.12% | 113,722 |
| Feb 27, 2026 | 24.29 | 24.34 | 23.71 | 23.85 | 23.82 | -5.21% | 479,896 |
| Feb 26, 2026 | 25.76 | 25.87 | 24.56 | 25.16 | 25.13 | -2.67% | 146,221 |
| Feb 25, 2026 | 24.56 | 25.94 | 24.49 | 25.85 | 25.82 | 11.95% | 136,536 |
| Feb 24, 2026 | 22.58 | 23.17 | 22.44 | 23.09 | 23.06 | -0.22% | 47,111 |
| Feb 23, 2026 | 23.85 | 23.86 | 22.90 | 23.14 | 23.11 | -5.47% | 99,084 |
| Feb 20, 2026 | 24.16 | 24.64 | 24.13 | 24.48 | 24.45 | 0.91% | 201,771 |
| Feb 19, 2026 | 23.98 | 24.28 | 23.72 | 24.26 | 24.23 | 0.50% | 57,309 |
| Feb 18, 2026 | 24.46 | 25.04 | 23.95 | 24.14 | 24.11 | -2.82% | 109,686 |
| Feb 17, 2026 | 24.75 | 25.08 | 24.15 | 24.84 | 24.81 | -2.32% | 89,401 |
| Feb 13, 2026 | 24.60 | 25.79 | 24.50 | 25.43 | 25.40 | 6.62% | 357,224 |
| Feb 12, 2026 | 24.70 | 24.75 | 23.69 | 23.85 | 23.82 | -1.89% | 107,335 |
| Feb 11, 2026 | 24.76 | 24.85 | 23.71 | 24.31 | 24.28 | -3.07% | 74,368 |
| Feb 10, 2026 | 25.26 | 25.46 | 24.81 | 25.08 | 25.05 | -5.29% | 130,149 |
| Feb 9, 2026 | 25.21 | 26.75 | 25.07 | 26.48 | 26.44 | 3.64% | 96,584 |
| Feb 6, 2026 | 24.33 | 26.06 | 24.33 | 25.55 | 25.52 | 9.89% | 277,860 |
| Feb 5, 2026 | 25.84 | 26.16 | 22.73 | 23.25 | 23.22 | -13.76% | 508,676 |
| Feb 4, 2026 | 27.44 | 27.61 | 25.96 | 26.96 | 26.92 | -5.73% | 220,347 |
| Feb 3, 2026 | 28.80 | 29.06 | 26.33 | 28.60 | 28.56 | -1.04% | 399,392 |
| Feb 2, 2026 | 28.90 | 29.87 | 28.81 | 28.90 | 28.86 | -13.06% | 536,654 |
| Jan 30, 2026 | 33.96 | 34.34 | 32.84 | 33.24 | 33.17 | -4.62% | 250,366 |
| Jan 29, 2026 | 36.35 | 36.37 | 34.29 | 34.85 | 34.78 | -7.12% | 244,916 |
| Jan 28, 2026 | 37.70 | 37.80 | 37.14 | 37.52 | 37.44 | -0.35% | 93,804 |
| Jan 27, 2026 | 36.50 | 37.65 | 36.23 | 37.65 | 37.57 | 4.26% | 68,867 |
| Jan 26, 2026 | 35.99 | 36.75 | 35.84 | 36.11 | 36.03 | -1.31% | 98,760 |
| Jan 23, 2026 | 36.67 | 37.54 | 36.12 | 36.59 | 36.51 | -0.27% | 229,812 |
| Jan 22, 2026 | 37.02 | 37.07 | 36.22 | 36.69 | 36.61 | -2.81% | 90,291 |
| Jan 21, 2026 | 37.10 | 38.25 | 35.72 | 37.75 | 37.67 | 0.72% | 141,088 |
| Jan 20, 2026 | 38.25 | 38.47 | 37.10 | 37.48 | 37.40 | -8.83% | 130,834 |
| Jan 16, 2026 | 41.42 | 41.43 | 40.61 | 41.11 | 41.02 | 0.07% | 68,841 |
| Jan 15, 2026 | 42.14 | 42.14 | 40.91 | 41.08 | 40.99 | -2.98% | 88,542 |
| Jan 14, 2026 | 41.50 | 42.52 | 41.42 | 42.34 | 42.25 | 5.64% | 271,227 |
| Jan 13, 2026 | 39.43 | 40.27 | 39.09 | 40.08 | 40.00 | 3.43% | 113,909 |
| Jan 12, 2026 | 38.39 | 39.16 | 38.32 | 38.75 | 38.67 | 1.20% | 69,757 |
| Jan 9, 2026 | 38.65 | 39.20 | 38.26 | 38.29 | 38.21 | -1.34% | 145,186 |
| Jan 8, 2026 | 38.42 | 39.14 | 38.10 | 38.81 | 38.73 | -0.99% | 60,961 |
| Jan 7, 2026 | 39.93 | 39.96 | 39.10 | 39.20 | 39.12 | -3.45% | 86,103 |
| Jan 6, 2026 | 41.45 | 41.45 | 39.85 | 40.60 | 40.51 | -0.12% | 196,986 |
| Jan 5, 2026 | 39.53 | 40.89 | 39.25 | 40.65 | 40.56 | 3.86% | 160,156 |
| Jan 2, 2026 | 37.99 | 39.42 | 37.88 | 39.14 | 39.06 | 5.22% | 407,595 |
| Dec 31, 2025 | 37.64 | 37.70 | 37.05 | 37.20 | 37.12 | 0.46% | 83,042 |
| Dec 30, 2025 | 37.13 | 37.61 | 36.88 | 37.03 | 36.95 | 1.20% | 130,217 |
| Dec 29, 2025 | 36.68 | 37.07 | 36.44 | 36.59 | 36.51 | -0.25% | 230,785 |
| Dec 26, 2025 | 37.33 | 37.33 | 36.24 | 36.68 | 36.60 | -0.22% | 205,710 |
| Dec 24, 2025 | 36.70 | 36.88 | 36.18 | 36.76 | 36.68 | -6.10% | 61,204 |
| Dec 23, 2025 | 38.77 | 39.39 | 38.27 | 39.15 | 37.11 | -0.31% | 152,568 |
| Dec 22, 2025 | 40.39 | 40.55 | 39.12 | 39.27 | 37.23 | -0.48% | 123,347 |
| Dec 19, 2025 | 39.09 | 39.80 | 38.84 | 39.46 | 37.41 | 7.67% | 269,948 |
| Dec 18, 2025 | 39.12 | 39.55 | 36.63 | 36.65 | 34.74 | -1.45% | 380,463 |
| Dec 17, 2025 | 38.88 | 39.97 | 36.87 | 37.19 | 35.25 | -4.42% | 367,393 |
| Dec 16, 2025 | 38.70 | 39.16 | 38.43 | 38.91 | 36.89 | 0.62% | 94,504 |
| Dec 15, 2025 | 41.31 | 41.57 | 38.22 | 38.67 | 36.66 | -4.82% | 211,302 |
| Dec 12, 2025 | 42.58 | 42.91 | 40.26 | 40.63 | 38.52 | -4.69% | 281,423 |
| Dec 11, 2025 | 42.11 | 42.77 | 41.64 | 42.63 | 40.41 | -3.86% | 137,350 |
| Dec 10, 2025 | 43.92 | 45.49 | 43.66 | 44.34 | 42.03 | 0.66% | 148,150 |
| Dec 9, 2025 | 41.14 | 44.92 | 41.06 | 44.05 | 41.76 | 6.17% | 203,052 |
| Dec 8, 2025 | 41.61 | 42.00 | 40.70 | 41.49 | 39.33 | 3.91% | 124,791 |
| Dec 5, 2025 | 41.02 | 41.75 | 39.51 | 39.93 | 37.85 | -3.97% | 151,875 |
| Dec 4, 2025 | 42.21 | 42.67 | 40.70 | 41.58 | 39.42 | 0.07% | 153,009 |
| Dec 3, 2025 | 40.73 | 41.74 | 40.43 | 41.55 | 39.39 | 5.32% | 143,226 |
| Dec 2, 2025 | 37.83 | 40.10 | 37.72 | 39.45 | 37.40 | 8.23% | 190,572 |
| Dec 1, 2025 | 37.28 | 37.45 | 35.93 | 36.45 | 34.55 | -16.34% | 215,787 |
| Nov 28, 2025 | 44.47 | 44.47 | 43.25 | 43.57 | 38.07 | 0.11% | 220,517 |
| Nov 26, 2025 | 42.15 | 43.74 | 41.72 | 43.52 | 38.03 | 3.40% | 109,388 |
| Nov 25, 2025 | 41.81 | 42.47 | 41.08 | 42.09 | 36.78 | -1.54% | 110,273 |
| Nov 24, 2025 | 40.22 | 42.87 | 40.00 | 42.75 | 37.36 | 8.67% | 211,226 |
| Nov 21, 2025 | 39.22 | 40.15 | 38.54 | 39.34 | 34.38 | -3.41% | 145,845 |
| Nov 20, 2025 | 43.35 | 43.35 | 40.10 | 40.73 | 35.59 | -3.76% | 250,218 |
| Nov 19, 2025 | 43.53 | 44.57 | 41.29 | 42.32 | 36.98 | -5.81% | 275,311 |
| Nov 18, 2025 | 43.98 | 45.55 | 43.60 | 44.93 | 39.26 | 4.15% | 256,614 |
| Nov 17, 2025 | 44.88 | 45.97 | 42.50 | 43.14 | 37.70 | -4.20% | 170,217 |
| Nov 14, 2025 | 45.01 | 46.68 | 44.75 | 45.03 | 39.35 | -1.21% | 224,069 |
| Nov 13, 2025 | 49.27 | 49.95 | 45.40 | 45.58 | 39.83 | -7.15% | 120,976 |
| Nov 12, 2025 | 51.35 | 51.35 | 48.44 | 49.09 | 42.90 | -0.75% | 90,492 |
| Nov 11, 2025 | 50.85 | 50.85 | 49.37 | 49.46 | 43.22 | -3.89% | 42,868 |
| Nov 10, 2025 | 51.92 | 51.92 | 50.48 | 51.46 | 44.97 | 2.98% | 99,798 |
| Nov 7, 2025 | 46.51 | 50.00 | 46.04 | 49.97 | 43.67 | 5.05% | 112,486 |
| Nov 6, 2025 | 48.45 | 48.46 | 46.80 | 47.57 | 41.57 | -4.34% | 126,005 |
| Nov 5, 2025 | 48.14 | 50.15 | 47.90 | 49.73 | 43.46 | 7.45% | 99,751 |
| Nov 4, 2025 | 50.28 | 51.62 | 45.16 | 46.28 | 40.44 | -10.38% | 347,414 |
| Nov 3, 2025 | 53.69 | 53.80 | 51.36 | 51.64 | 45.13 | -13.96% | 402,589 |
| Oct 31, 2025 | 59.50 | 60.27 | 58.80 | 60.02 | 48.99 | 5.43% | 68,074 |
| Oct 30, 2025 | 58.92 | 58.92 | 56.77 | 56.93 | 46.46 | -5.43% | 122,973 |
| Oct 29, 2025 | 62.20 | 62.20 | 59.42 | 60.20 | 49.13 | -3.48% | 158,413 |
| Oct 28, 2025 | 64.09 | 64.42 | 62.24 | 62.37 | 50.90 | -3.93% | 103,786 |
| Oct 27, 2025 | 64.41 | 65.47 | 63.85 | 64.92 | 52.98 | 6.88% | 113,275 |
| Oct 24, 2025 | 61.38 | 61.41 | 59.83 | 60.74 | 49.57 | 1.88% | 73,252 |
| Oct 23, 2025 | 59.46 | 60.76 | 58.99 | 59.62 | 48.66 | 1.45% | 73,173 |
| Oct 22, 2025 | 59.41 | 59.91 | 58.45 | 58.77 | 47.97 | -5.03% | 123,766 |
| Oct 21, 2025 | 60.15 | 63.58 | 59.64 | 61.88 | 50.50 | 0.42% | 225,973 |
| Oct 20, 2025 | 62.21 | 62.65 | 60.73 | 61.62 | 50.29 | 4.07% | 120,475 |
| Oct 17, 2025 | 58.42 | 59.51 | 57.46 | 59.21 | 48.32 | -1.10% | 146,331 |
| Oct 16, 2025 | 62.66 | 62.91 | 59.55 | 59.87 | 48.86 | -2.97% | 215,849 |
| Oct 15, 2025 | 63.20 | 63.57 | 61.00 | 61.70 | 50.36 | -2.90% | 106,203 |
| Oct 14, 2025 | 61.19 | 64.39 | 60.45 | 63.54 | 51.86 | -3.49% | 265,080 |
| Oct 13, 2025 | 63.53 | 66.15 | 63.22 | 65.84 | 53.74 | 6.52% | 150,978 |
| Oct 10, 2025 | 67.66 | 68.04 | 61.22 | 61.81 | 50.45 | -8.12% | 456,999 |
| Oct 9, 2025 | 68.15 | 68.15 | 66.17 | 67.27 | 54.90 | -3.82% | 164,166 |