Skip to main content
ProShares Ether ETF (EETH)
NYSEARCA: EETH · Real-Time Price · USD
19.21
+0.22 (1.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.6819.3218.6819.2119.211.16%29,840
Jun 25, 202619.7419.7418.7518.9918.99-1.91%28,935
Jun 24, 202620.1720.2918.9519.3619.36-4.68%34,484
Jun 23, 202620.1520.4220.1220.3120.31-4.16%19,237
Jun 22, 202621.5621.7021.1621.1921.191.56%9,973
Jun 18, 202621.4221.4220.5120.8720.87-1.72%15,058
Jun 17, 202621.6121.8521.1721.2321.23-3.41%16,085
Jun 16, 202622.0522.0521.6821.9821.98-1.26%18,430
Jun 15, 202622.2422.6322.1222.2622.269.22%31,298
Jun 12, 202620.3120.6520.3020.3820.38-0.78%43,147
Jun 11, 202620.2320.6820.0120.5420.542.93%17,693
Jun 10, 202620.0620.2319.8619.9619.96-1.51%8,971
Jun 9, 202620.4320.4719.7820.2620.26-1.79%45,053
Jun 8, 202620.6620.8320.5220.6320.636.83%96,880
Jun 5, 202620.4120.5118.9019.3119.31-11.34%144,812
Jun 4, 202621.5621.9121.4921.7821.78-1.45%43,458
Jun 3, 202622.8522.9021.9822.1022.10-5.60%54,603
Jun 2, 202624.2024.2423.0923.4123.41-4.54%40,176
Jun 1, 202624.1824.5723.9624.5224.52-0.61%31,310
May 29, 202624.4425.0824.2924.7024.67-0.04%42,313
May 28, 202624.2924.8324.1524.7124.68-1.98%50,442
May 27, 202625.3025.4625.0825.2125.18-0.83%44,596
May 26, 202625.9226.2525.2525.4225.390.28%64,105
May 22, 202626.1126.1325.3125.3525.32-3.54%29,991
May 21, 202626.0026.4025.9026.2826.250.15%17,873
May 20, 202626.1226.3626.0026.2426.211.20%23,866
May 19, 202625.8526.0825.7825.9325.90-0.69%18,683
May 18, 202626.2926.2925.5526.1126.08-4.36%39,764
May 15, 202627.6227.6527.1727.3027.27-3.53%44,529
May 14, 202627.8028.5027.6328.3028.271.98%18,966
May 13, 202628.0328.0827.5027.7527.72-1.14%24,934
May 12, 202628.1128.1127.7528.0728.04-2.50%21,804
May 11, 202628.6128.8528.3528.7928.761.05%24,922
May 8, 202627.9528.5827.9528.4928.460.92%29,399
May 7, 202628.5628.5628.1528.2328.20-2.51%25,656
May 6, 202629.3929.3928.8528.9628.93-0.89%29,390
May 5, 202629.5129.5429.1129.2229.190.65%26,493
May 4, 202628.8229.3228.7629.0329.002.16%22,807
May 1, 202628.4528.6828.4028.4228.392.11%11,377
Apr 30, 202627.7827.9527.7827.8527.801.35%20,358
Apr 29, 202628.3528.4227.3427.4827.43-3.10%45,475
Apr 28, 202627.9928.3927.9328.3628.310.63%26,148
Apr 27, 202628.5728.7327.9228.1828.13-1.64%37,895
Apr 24, 202628.6728.7228.4228.6628.600.37%23,884
Apr 23, 202628.6628.8828.2428.5528.50-3.58%33,516
Apr 22, 202629.7929.9129.4929.6129.554.15%40,485
Apr 21, 202628.4728.7428.2528.4328.38-1.46%32,319
Apr 20, 202628.6628.8828.2228.8528.80-3.87%34,421
Apr 17, 202629.7830.5129.5830.0129.952.88%67,249
Apr 16, 202629.0629.2028.2729.1729.12-0.78%55,906
Apr 15, 202628.8629.4228.6729.4029.342.73%52,163
Apr 14, 202629.4029.8228.5228.6228.572.18%68,191
Apr 13, 202627.1328.0227.0228.0127.960.54%35,252
Apr 10, 202627.5027.9127.3827.8627.811.60%27,364
Apr 9, 202626.9227.5526.7127.4227.370.29%29,045
Apr 8, 202628.0028.0427.0827.3427.294.63%51,333
Apr 7, 202625.7826.1325.5226.1326.08-1.51%25,536
Apr 6, 202626.5226.8426.3026.5326.483.88%41,758
Apr 2, 202625.1125.5724.9325.5425.49-3.62%55,171
Apr 1, 202626.3526.5726.1926.5026.452.11%107,129
Mar 31, 202625.4726.2525.3125.9625.903.88%53,399
Mar 30, 202625.6325.7224.8924.9924.931.63%30,473
Mar 27, 202624.6924.8324.3824.5924.54-3.01%141,609
Mar 26, 202625.6825.8325.2225.3525.30-5.75%59,875
Mar 25, 202627.1227.2526.7626.9026.842.71%24,966
Mar 24, 202626.7726.7726.1326.1926.13-1.95%22,370
Mar 23, 202626.6227.1626.3626.7126.651.17%86,072
Mar 20, 202626.5826.5826.2526.4026.34-0.56%74,477
Mar 19, 202626.2926.6126.0526.5526.49-2.10%61,348
Mar 18, 202627.7027.8126.9427.1227.06-5.77%73,092
Mar 17, 202628.8029.2228.7728.7828.72-0.52%46,775
Mar 16, 202628.5429.1127.9828.9328.8710.97%152,499
Mar 13, 202627.1427.3525.9826.0726.011.40%183,344
Mar 12, 202625.5526.0025.3325.7125.65-0.35%35,027
Mar 11, 202625.4525.8825.2625.8025.742.10%48,227
Mar 10, 202625.4825.9725.0025.2725.210.04%80,048
Mar 9, 202625.0025.4724.9025.2625.202.89%49,264
Mar 6, 202624.9824.9824.3024.5524.50-5.50%93,811
Mar 5, 202626.2826.3125.4925.9825.92-3.53%74,102
Mar 4, 202625.8227.2025.7026.9326.879.61%172,112
Mar 3, 202624.3524.9623.9724.5724.52-2.92%96,158
Mar 2, 202623.9225.9023.9225.3125.256.27%113,722
Feb 27, 202624.2924.3423.7123.8523.77-5.21%479,896
Feb 26, 202625.7625.8724.5625.1625.07-2.67%146,221
Feb 25, 202624.5625.9424.4925.8525.7611.95%136,536
Feb 24, 202622.5823.1722.4423.0923.01-0.22%47,111
Feb 23, 202623.8523.8622.9023.1423.06-5.47%99,084
Feb 20, 202624.1624.6424.1324.4824.390.91%201,771
Feb 19, 202623.9824.2823.7224.2624.170.50%57,309
Feb 18, 202624.4625.0423.9524.1424.05-2.82%109,686
Feb 17, 202624.7525.0824.1524.8424.75-2.32%89,401
Feb 13, 202624.6025.7924.5025.4325.346.62%357,224
Feb 12, 202624.7024.7523.6923.8523.77-1.89%107,335
Feb 11, 202624.7624.8523.7124.3124.22-3.07%74,368
Feb 10, 202625.2625.4624.8125.0824.99-5.29%130,149
Feb 9, 202625.2126.7525.0726.4826.393.64%96,584
Feb 6, 202624.3326.0624.3325.5525.469.89%277,860
Feb 5, 202625.8426.1622.7323.2523.17-13.76%508,676
Feb 4, 202627.4427.6125.9626.9626.86-5.73%220,347
Feb 3, 202628.8029.0626.3328.6028.50-1.04%399,392