ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
50.51
+3.61 (7.70%)
At close: Dec 5, 2025, 4:00 PM EST
50.70
+0.19 (0.38%)
After-hours: Dec 5, 2025, 8:00 PM EST
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.22 | 51.68 | 46.47 | 50.51 | 50.51 | 7.70% | 1,336,841 |
| Dec 4, 2025 | 45.56 | 49.15 | 44.37 | 46.90 | 46.90 | -0.23% | 1,572,021 |
| Dec 3, 2025 | 49.16 | 50.00 | 46.47 | 47.01 | 47.01 | -10.68% | 1,746,450 |
| Dec 2, 2025 | 58.18 | 58.51 | 50.21 | 52.63 | 52.63 | -16.34% | 1,674,988 |
| Dec 1, 2025 | 60.65 | 64.20 | 60.27 | 62.91 | 62.91 | 18.81% | 1,378,082 |
| Nov 28, 2025 | 51.06 | 53.87 | 50.72 | 52.95 | 52.95 | -0.77% | 784,970 |
| Nov 26, 2025 | 56.95 | 58.20 | 52.65 | 53.36 | 53.36 | -6.52% | 1,125,700 |
| Nov 25, 2025 | 57.75 | 59.94 | 56.04 | 57.08 | 57.08 | 2.59% | 1,632,691 |
| Nov 24, 2025 | 64.23 | 64.81 | 54.91 | 55.64 | 55.64 | -17.00% | 2,012,908 |
| Nov 21, 2025 | 67.58 | 69.84 | 63.98 | 67.04 | 67.04 | 6.68% | 3,395,713 |
| Nov 20, 2025 | 55.90 | 64.55 | 55.45 | 62.84 | 62.84 | 7.60% | 2,346,774 |
| Nov 19, 2025 | 55.70 | 61.00 | 53.01 | 58.40 | 58.40 | 11.66% | 5,013,602 |
| Nov 18, 2025 | 55.00 | 55.90 | 50.60 | 52.30 | 52.30 | -8.08% | 5,739,949 |
| Nov 17, 2025 | 53.20 | 58.53 | 50.10 | 56.90 | 56.90 | 8.80% | 5,726,756 |
| Nov 14, 2025 | 52.70 | 53.60 | 48.50 | 52.30 | 52.30 | 1.75% | 7,493,130 |
| Nov 13, 2025 | 44.90 | 51.90 | 43.40 | 51.40 | 51.40 | 14.22% | 7,031,675 |
| Nov 12, 2025 | 41.00 | 46.10 | 40.89 | 45.00 | 45.00 | 1.58% | 5,281,247 |
| Nov 11, 2025 | 42.20 | 44.58 | 42.10 | 44.30 | 44.30 | 7.26% | 4,422,121 |
| Nov 10, 2025 | 40.30 | 43.00 | 40.30 | 41.30 | 41.30 | -5.71% | 3,116,878 |
| Nov 7, 2025 | 50.80 | 51.80 | 43.65 | 43.80 | 43.80 | -9.69% | 5,847,537 |
| Nov 6, 2025 | 47.00 | 50.20 | 46.90 | 48.50 | 48.50 | 8.26% | 4,769,864 |
| Nov 5, 2025 | 48.30 | 49.10 | 43.70 | 44.80 | 44.80 | -14.83% | 5,246,930 |
| Nov 4, 2025 | 45.70 | 54.55 | 43.40 | 52.60 | 52.60 | 20.92% | 8,047,002 |
| Nov 3, 2025 | 40.70 | 44.00 | 40.50 | 43.50 | 43.50 | 15.38% | 4,103,947 |
| Oct 31, 2025 | 38.50 | 39.56 | 37.30 | 37.70 | 37.66 | -10.66% | 3,712,510 |
| Oct 30, 2025 | 39.60 | 42.45 | 39.60 | 42.20 | 42.15 | 11.05% | 4,594,471 |
| Oct 29, 2025 | 35.90 | 39.10 | 35.70 | 38.00 | 37.95 | 6.44% | 4,874,455 |
| Oct 28, 2025 | 33.90 | 35.80 | 33.40 | 35.70 | 35.66 | 7.53% | 3,490,840 |
| Oct 27, 2025 | 33.70 | 34.52 | 32.34 | 33.20 | 33.16 | -13.32% | 3,870,450 |
| Oct 24, 2025 | 37.40 | 39.60 | 37.35 | 38.30 | 38.25 | -3.53% | 4,279,202 |
| Oct 23, 2025 | 40.00 | 40.85 | 38.15 | 39.70 | 39.65 | -3.17% | 4,238,341 |
| Oct 22, 2025 | 40.00 | 41.35 | 39.50 | 41.00 | 40.95 | 10.22% | 5,609,887 |
| Oct 21, 2025 | 39.40 | 40.00 | 35.05 | 37.20 | 37.16 | -0.80% | 5,692,481 |
| Oct 20, 2025 | 36.50 | 38.90 | 36.10 | 37.50 | 37.46 | -8.31% | 4,394,874 |
| Oct 17, 2025 | 41.80 | 43.20 | 40.30 | 40.90 | 40.85 | 2.25% | 6,128,451 |
| Oct 16, 2025 | 36.50 | 40.30 | 36.10 | 40.00 | 39.95 | 5.82% | 6,732,841 |
| Oct 15, 2025 | 36.20 | 38.68 | 35.50 | 37.80 | 37.76 | 6.48% | 6,650,611 |
| Oct 14, 2025 | 37.90 | 38.80 | 34.60 | 35.50 | 35.46 | 6.61% | 6,126,926 |
| Oct 13, 2025 | 36.10 | 36.60 | 33.00 | 33.30 | 33.26 | -12.83% | 6,232,571 |
| Oct 10, 2025 | 32.60 | 38.90 | 32.10 | 38.20 | 38.15 | 16.11% | 8,300,665 |
| Oct 9, 2025 | 32.10 | 34.00 | 32.10 | 32.90 | 32.86 | 7.52% | 6,025,906 |
| Oct 8, 2025 | 31.40 | 31.70 | 29.90 | 30.60 | 30.56 | -1.29% | 5,132,971 |
| Oct 7, 2025 | 27.70 | 31.40 | 27.60 | 31.00 | 30.96 | 10.71% | 5,988,892 |
| Oct 6, 2025 | 29.90 | 30.00 | 27.90 | 28.00 | 27.97 | -9.09% | 4,726,449 |
| Oct 3, 2025 | 31.10 | 32.00 | 29.80 | 30.80 | 30.76 | -1.28% | 5,272,280 |
| Oct 2, 2025 | 32.80 | 33.70 | 30.80 | 31.20 | 31.16 | -7.42% | 5,101,336 |
| Oct 1, 2025 | 34.40 | 34.70 | 33.50 | 33.70 | 33.66 | -8.42% | 3,979,399 |
| Sep 30, 2025 | 36.70 | 38.10 | 36.55 | 36.80 | 36.72 | 1.66% | 3,536,103 |
| Sep 29, 2025 | 37.90 | 38.00 | 35.90 | 36.20 | 36.12 | -8.12% | 4,023,555 |
| Sep 26, 2025 | 41.90 | 42.10 | 38.50 | 39.40 | 39.31 | -6.19% | 3,984,475 |
| Sep 25, 2025 | 40.40 | 43.70 | 40.00 | 42.00 | 41.90 | 12.30% | 5,612,625 |
| Sep 24, 2025 | 37.20 | 37.70 | 36.60 | 37.40 | 37.31 | -0.66% | 2,134,283 |
| Sep 23, 2025 | 36.70 | 38.00 | 36.50 | 37.65 | 37.56 | -0.92% | 3,691,653 |
| Sep 22, 2025 | 36.90 | 38.10 | 36.60 | 38.00 | 37.91 | 14.11% | 3,324,355 |
| Sep 19, 2025 | 32.20 | 33.40 | 31.80 | 33.30 | 33.22 | 6.39% | 2,064,753 |
| Sep 18, 2025 | 31.30 | 31.70 | 30.50 | 31.30 | 31.23 | -2.80% | 2,370,825 |
| Sep 17, 2025 | 32.30 | 33.70 | 32.05 | 32.20 | 32.13 | -1.53% | 3,606,438 |
| Sep 16, 2025 | 32.50 | 33.70 | 32.30 | 32.70 | 32.63 | 0.62% | 2,276,685 |
| Sep 15, 2025 | 32.10 | 33.00 | 31.90 | 32.50 | 32.43 | 7.26% | 2,137,619 |
| Sep 12, 2025 | 32.70 | 32.80 | 30.20 | 30.30 | 30.23 | -10.88% | 3,093,356 |
| Sep 11, 2025 | 34.30 | 34.60 | 33.70 | 34.00 | 33.92 | -5.03% | 2,974,195 |
| Sep 10, 2025 | 35.00 | 36.20 | 33.50 | 35.80 | 35.72 | -1.10% | 3,130,793 |
| Sep 9, 2025 | 35.50 | 36.70 | 35.10 | 36.20 | 36.12 | -0.28% | 2,320,820 |
| Sep 8, 2025 | 35.40 | 36.50 | 34.70 | 36.30 | 36.22 | 1.97% | 2,343,617 |
| Sep 5, 2025 | 33.80 | 37.10 | 33.10 | 35.60 | 35.52 | -2.47% | 5,006,506 |
| Sep 4, 2025 | 34.60 | 36.80 | 34.60 | 36.50 | 36.42 | 8.63% | 2,644,269 |
| Sep 3, 2025 | 35.20 | 35.40 | 33.30 | 33.60 | 33.52 | -9.19% | 2,519,491 |
| Sep 2, 2025 | 36.50 | 37.40 | 35.00 | 37.00 | 36.92 | 3.06% | 3,284,196 |
| Aug 29, 2025 | 35.10 | 37.10 | 35.00 | 35.90 | 35.81 | 4.66% | 3,854,267 |
| Aug 28, 2025 | 32.20 | 34.40 | 31.80 | 34.30 | 34.21 | 5.54% | 1,921,264 |
| Aug 27, 2025 | 31.90 | 32.95 | 31.10 | 32.50 | 32.42 | 1.25% | 2,111,367 |
| Aug 26, 2025 | 33.80 | 34.60 | 32.00 | 32.10 | 32.02 | -7.76% | 3,889,569 |
| Aug 25, 2025 | 32.00 | 34.90 | 31.55 | 34.80 | 34.71 | 17.57% | 4,287,483 |
| Aug 22, 2025 | 41.20 | 41.50 | 29.10 | 29.60 | 29.52 | -29.19% | 8,106,004 |
| Aug 21, 2025 | 41.10 | 42.20 | 39.90 | 41.80 | 41.69 | 5.29% | 1,902,054 |
| Aug 20, 2025 | 43.10 | 44.80 | 39.35 | 39.70 | 39.60 | -9.77% | 4,544,128 |
| Aug 19, 2025 | 40.70 | 44.60 | 40.30 | 44.00 | 43.89 | 9.73% | 2,812,544 |
| Aug 18, 2025 | 40.20 | 41.50 | 39.50 | 40.10 | 40.00 | 1.78% | 2,488,759 |
| Aug 15, 2025 | 35.60 | 39.70 | 35.30 | 39.40 | 39.30 | 7.07% | 2,998,421 |
| Aug 14, 2025 | 37.00 | 37.60 | 34.40 | 36.80 | 36.70 | 8.24% | 3,863,740 |
| Aug 13, 2025 | 34.30 | 36.00 | 33.70 | 34.00 | 33.91 | -9.57% | 2,269,205 |
| Aug 12, 2025 | 39.70 | 41.00 | 37.50 | 37.60 | 37.50 | -12.35% | 2,107,870 |
| Aug 11, 2025 | 44.60 | 44.70 | 40.40 | 42.90 | 42.79 | -9.68% | 1,284,449 |
| Aug 8, 2025 | 51.50 | 51.75 | 47.30 | 47.50 | 47.38 | -9.87% | 978,338 |
| Aug 7, 2025 | 53.80 | 55.40 | 52.30 | 52.70 | 52.56 | -10.07% | 798,759 |
| Aug 6, 2025 | 62.00 | 62.50 | 57.91 | 58.60 | 58.45 | -6.24% | 596,486 |
| Aug 5, 2025 | 60.40 | 63.10 | 59.70 | 62.50 | 62.34 | 5.04% | 646,455 |
| Aug 4, 2025 | 63.40 | 63.50 | 57.60 | 59.50 | 59.35 | -9.16% | 693,920 |
| Aug 1, 2025 | 61.00 | 65.50 | 60.80 | 65.50 | 65.33 | 12.54% | 971,738 |
| Jul 31, 2025 | 56.10 | 58.30 | 55.60 | 58.20 | 58.05 | 1.57% | 575,335 |
| Jul 30, 2025 | 57.50 | 60.00 | 55.30 | 57.30 | 57.15 | 0.35% | 653,784 |
| Jul 29, 2025 | 54.20 | 58.70 | 54.10 | 57.10 | 56.95 | 1.06% | 788,409 |
| Jul 28, 2025 | 54.70 | 57.70 | 53.80 | 56.50 | 56.35 | -7.38% | 572,310 |
| Jul 25, 2025 | 59.00 | 62.31 | 58.70 | 61.00 | 60.84 | 4.81% | 412,297 |
| Jul 24, 2025 | 61.50 | 62.30 | 56.80 | 58.20 | 58.05 | -7.62% | 502,831 |
| Jul 23, 2025 | 60.90 | 64.30 | 60.80 | 63.00 | 62.84 | 4.30% | 524,995 |
| Jul 22, 2025 | 59.60 | 61.90 | 57.85 | 60.40 | 60.24 | 3.25% | 716,174 |
| Jul 21, 2025 | 57.20 | 59.00 | 54.10 | 58.50 | 58.35 | -10.00% | 1,026,409 |
| Jul 18, 2025 | 62.10 | 65.90 | 60.20 | 65.00 | 64.83 | -8.32% | 695,208 |
| Jul 17, 2025 | 70.80 | 72.80 | 69.00 | 70.90 | 70.72 | -1.66% | 499,197 |