Skip to main content
ProShares Ether ETF (EETH)
NYSEARCA: EETH · Real-Time Price · USD
28.36
+0.18 (0.64%)
At close: Apr 28, 2026, 4:00 PM EDT
28.24
-0.12 (-0.42%)
After-hours: Apr 28, 2026, 8:00 PM EDT

EETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.9928.3927.9328.3628.360.62%25,436
Apr 27, 202628.5728.7327.9228.1828.18-1.64%35,935
Apr 24, 202628.6728.7228.4228.6628.650.37%23,637
Apr 23, 202628.6628.8828.2428.5528.55-3.58%32,491
Apr 22, 202629.7929.9129.4929.6129.614.15%39,602
Apr 21, 202628.4728.7428.2528.4328.43-1.46%30,924
Apr 20, 202628.6628.8828.2228.8528.85-3.87%33,263
Apr 17, 202629.7830.5129.5830.0130.012.88%65,563
Apr 16, 202629.0629.2028.2729.1729.17-0.78%55,325
Apr 15, 202628.8629.4228.6729.4029.402.73%51,446
Apr 14, 202629.4029.8228.5228.6228.622.18%67,677
Apr 13, 202627.1328.0227.0228.0128.010.54%33,063
Apr 10, 202627.5027.9127.3827.8627.861.60%26,558
Apr 9, 202626.9227.5526.7127.4227.420.29%27,616
Apr 8, 202628.0028.0427.0827.3427.344.63%49,799
Apr 7, 202625.7826.1325.5226.1326.13-1.51%21,078
Apr 6, 202626.5226.8426.3026.5326.533.88%41,359
Apr 2, 202625.1125.5724.9325.5425.54-3.62%54,217
Apr 1, 202626.3526.5726.1926.5026.502.08%107,129
Mar 31, 202625.4726.2525.3125.9625.953.88%53,399
Mar 30, 202625.6325.7224.8924.9924.981.63%30,473
Mar 27, 202624.6924.8324.3824.5924.58-3.01%141,609
Mar 26, 202625.6825.8325.2225.3525.34-5.75%59,875
Mar 25, 202627.1227.2526.7626.9026.892.71%24,966
Mar 24, 202626.7726.7726.1326.1926.18-1.95%22,370
Mar 23, 202626.6227.1626.3626.7126.701.17%86,072
Mar 20, 202626.5826.5826.2526.4026.39-0.56%74,477
Mar 19, 202626.2926.6126.0526.5526.54-2.10%61,348
Mar 18, 202627.7027.8126.9427.1227.11-5.77%73,092
Mar 17, 202628.8029.2228.7728.7828.77-0.52%46,775
Mar 16, 202628.5429.1127.9828.9328.9210.97%152,499
Mar 13, 202627.1427.3525.9826.0726.061.40%183,344
Mar 12, 202625.5526.0025.3325.7125.70-0.35%35,027
Mar 11, 202625.4525.8825.2625.8025.792.10%48,227
Mar 10, 202625.4825.9725.0025.2725.260.04%80,048
Mar 9, 202625.0025.4724.9025.2625.252.89%49,264
Mar 6, 202624.9824.9824.3024.5524.54-5.50%93,811
Mar 5, 202626.2826.3125.4925.9825.97-3.53%74,102
Mar 4, 202625.8227.2025.7026.9326.929.61%172,112
Mar 3, 202624.3524.9623.9724.5724.56-2.92%96,158
Mar 2, 202623.9225.9023.9225.3125.306.12%113,722
Feb 27, 202624.2924.3423.7123.8523.81-5.21%479,896
Feb 26, 202625.7625.8724.5625.1625.12-2.67%146,221
Feb 25, 202624.5625.9424.4925.8525.8111.95%136,536
Feb 24, 202622.5823.1722.4423.0923.05-0.22%47,111
Feb 23, 202623.8523.8622.9023.1423.10-5.47%99,084
Feb 20, 202624.1624.6424.1324.4824.440.91%201,771
Feb 19, 202623.9824.2823.7224.2624.220.50%57,309
Feb 18, 202624.4625.0423.9524.1424.10-2.82%109,686
Feb 17, 202624.7525.0824.1524.8424.80-2.32%89,401
Feb 13, 202624.6025.7924.5025.4325.396.62%357,224
Feb 12, 202624.7024.7523.6923.8523.81-1.89%107,335
Feb 11, 202624.7624.8523.7124.3124.27-3.07%74,368
Feb 10, 202625.2625.4624.8125.0825.04-5.29%130,149
Feb 9, 202625.2126.7525.0726.4826.443.64%96,584
Feb 6, 202624.3326.0624.3325.5525.519.89%277,860
Feb 5, 202625.8426.1622.7323.2523.21-13.76%508,676
Feb 4, 202627.4427.6125.9626.9626.91-5.73%220,347
Feb 3, 202628.8029.0626.3328.6028.55-1.04%399,392
Feb 2, 202628.9029.8728.8128.9028.85-13.06%536,654
Jan 30, 202633.9634.3432.8433.2433.16-4.62%250,366
Jan 29, 202636.3536.3734.2934.8534.77-7.12%244,916
Jan 28, 202637.7037.8037.1437.5237.43-0.35%93,804
Jan 27, 202636.5037.6536.2337.6537.564.26%68,867
Jan 26, 202635.9936.7535.8436.1136.02-1.31%98,760
Jan 23, 202636.6737.5436.1236.5936.50-0.27%229,812
Jan 22, 202637.0237.0736.2236.6936.60-2.81%90,291
Jan 21, 202637.1038.2535.7237.7537.660.72%141,088
Jan 20, 202638.2538.4737.1037.4837.39-8.83%130,834
Jan 16, 202641.4241.4340.6141.1141.010.07%68,841
Jan 15, 202642.1442.1440.9141.0840.98-2.98%88,542
Jan 14, 202641.5042.5241.4242.3442.245.64%271,227
Jan 13, 202639.4340.2739.0940.0839.983.43%113,909
Jan 12, 202638.3939.1638.3238.7538.661.20%69,757
Jan 9, 202638.6539.2038.2638.2938.20-1.34%145,186
Jan 8, 202638.4239.1438.1038.8138.72-0.99%60,961
Jan 7, 202639.9339.9639.1039.2039.10-3.45%86,103
Jan 6, 202641.4541.4539.8540.6040.50-0.12%196,986
Jan 5, 202639.5340.8939.2540.6540.553.86%160,156
Jan 2, 202637.9939.4237.8839.1439.045.22%407,595
Dec 31, 202537.6437.7037.0537.2037.110.46%83,042
Dec 30, 202537.1337.6136.8837.0336.941.20%130,217
Dec 29, 202536.6837.0736.4436.5936.50-0.25%230,785
Dec 26, 202537.3337.3336.2436.6836.59-0.22%205,710
Dec 24, 202536.7036.8836.1836.7636.67-6.10%61,204
Dec 23, 202538.7739.3938.2739.1537.10-0.31%152,568
Dec 22, 202540.3940.5539.1239.2737.21-0.48%123,347
Dec 19, 202539.0939.8038.8439.4637.397.67%269,948
Dec 18, 202539.1239.5536.6336.6534.73-1.45%380,463
Dec 17, 202538.8839.9736.8737.1935.24-4.42%367,393
Dec 16, 202538.7039.1638.4338.9136.870.62%94,504
Dec 15, 202541.3141.5738.2238.6736.65-4.82%211,302
Dec 12, 202542.5842.9140.2640.6338.50-4.69%281,423
Dec 11, 202542.1142.7741.6442.6340.40-3.86%137,350
Dec 10, 202543.9245.4943.6644.3442.020.66%148,150
Dec 9, 202541.1444.9241.0644.0541.746.17%203,052
Dec 8, 202541.6142.0040.7041.4939.323.91%124,791
Dec 5, 202541.0241.7539.5139.9337.84-3.97%151,875
Dec 4, 202542.2142.6740.7041.5839.400.07%153,009
Dec 3, 202540.7341.7440.4341.5539.385.32%143,226