ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
85.75
+7.98 (10.26%)
At close: Feb 27, 2026, 4:00 PM EST
85.21
-0.54 (-0.63%)
After-hours: Feb 27, 2026, 8:00 PM EST
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 83.56 | 87.01 | 83.02 | 85.75 | 85.75 | 10.26% | 539,989 |
| Feb 26, 2026 | 74.57 | 81.49 | 74.18 | 77.77 | 77.77 | 4.92% | 813,072 |
| Feb 25, 2026 | 84.93 | 85.91 | 73.40 | 74.12 | 74.12 | -23.37% | 872,053 |
| Feb 24, 2026 | 101.57 | 102.61 | 96.15 | 96.73 | 96.73 | -0.02% | 418,677 |
| Feb 23, 2026 | 91.70 | 98.64 | 91.38 | 96.75 | 96.75 | 11.54% | 481,408 |
| Feb 20, 2026 | 89.64 | 90.28 | 85.75 | 86.74 | 86.74 | -2.43% | 340,182 |
| Feb 19, 2026 | 91.07 | 92.99 | 88.61 | 88.90 | 88.90 | -0.86% | 391,665 |
| Feb 18, 2026 | 87.48 | 91.10 | 83.65 | 89.67 | 89.67 | 5.47% | 468,001 |
| Feb 17, 2026 | 85.42 | 89.31 | 83.32 | 85.02 | 85.02 | 5.16% | 485,184 |
| Feb 13, 2026 | 87.64 | 88.54 | 78.50 | 80.85 | 80.85 | -13.64% | 700,813 |
| Feb 12, 2026 | 87.06 | 95.21 | 86.29 | 93.62 | 93.62 | 4.02% | 499,380 |
| Feb 11, 2026 | 87.16 | 94.61 | 86.73 | 90.00 | 90.00 | 5.96% | 821,016 |
| Feb 10, 2026 | 84.00 | 86.61 | 82.55 | 84.94 | 84.94 | 10.31% | 470,678 |
| Feb 9, 2026 | 85.16 | 85.98 | 75.02 | 77.00 | 77.00 | -7.21% | 819,901 |
| Feb 6, 2026 | 94.21 | 94.48 | 78.41 | 82.98 | 82.98 | -20.00% | 953,251 |
| Feb 5, 2026 | 88.10 | 106.80 | 86.03 | 103.73 | 103.73 | 27.75% | 1,757,456 |
| Feb 4, 2026 | 79.12 | 86.98 | 77.68 | 81.20 | 81.20 | 11.20% | 1,523,943 |
| Feb 3, 2026 | 72.11 | 84.30 | 70.40 | 73.02 | 73.02 | 2.28% | 2,057,527 |
| Feb 2, 2026 | 71.52 | 71.85 | 68.18 | 71.39 | 71.39 | 26.35% | 1,306,055 |
| Jan 30, 2026 | 54.53 | 58.05 | 53.50 | 56.50 | 56.35 | 8.97% | 1,002,369 |
| Jan 29, 2026 | 48.45 | 53.42 | 48.32 | 51.85 | 51.72 | 13.63% | 1,383,079 |
| Jan 28, 2026 | 45.20 | 46.46 | 44.80 | 45.63 | 45.51 | 0.91% | 540,846 |
| Jan 27, 2026 | 48.48 | 49.24 | 45.06 | 45.22 | 45.10 | -8.46% | 1,033,593 |
| Jan 26, 2026 | 49.84 | 50.23 | 47.76 | 49.40 | 49.27 | 2.92% | 1,324,506 |
| Jan 23, 2026 | 48.14 | 49.72 | 45.54 | 48.00 | 47.88 | -0.21% | 1,340,490 |
| Jan 22, 2026 | 47.15 | 49.16 | 46.95 | 48.10 | 47.98 | 6.16% | 809,404 |
| Jan 21, 2026 | 47.06 | 50.50 | 44.25 | 45.31 | 45.19 | -1.73% | 1,731,961 |
| Jan 20, 2026 | 44.67 | 46.80 | 44.29 | 46.11 | 45.99 | 17.75% | 1,311,264 |
| Jan 16, 2026 | 38.67 | 40.23 | 38.56 | 39.16 | 39.06 | -0.38% | 597,368 |
| Jan 15, 2026 | 37.47 | 39.61 | 37.41 | 39.31 | 39.21 | 5.79% | 864,759 |
| Jan 14, 2026 | 38.90 | 39.11 | 36.76 | 37.16 | 37.06 | -11.21% | 1,210,874 |
| Jan 13, 2026 | 43.36 | 44.01 | 41.37 | 41.85 | 41.74 | -6.86% | 844,431 |
| Jan 12, 2026 | 45.69 | 45.90 | 43.55 | 44.93 | 44.81 | -2.05% | 485,597 |
| Jan 9, 2026 | 45.12 | 46.22 | 43.74 | 45.87 | 45.75 | 2.43% | 534,641 |
| Jan 8, 2026 | 45.64 | 46.38 | 43.85 | 44.78 | 44.66 | 2.03% | 675,849 |
| Jan 7, 2026 | 42.44 | 44.25 | 42.19 | 43.89 | 43.78 | 6.68% | 648,620 |
| Jan 6, 2026 | 39.44 | 42.64 | 39.44 | 41.14 | 41.03 | 0.10% | 1,049,842 |
| Jan 5, 2026 | 43.61 | 44.24 | 40.47 | 41.10 | 40.99 | -7.68% | 936,185 |
| Jan 2, 2026 | 47.48 | 47.95 | 43.50 | 44.52 | 44.40 | -10.08% | 1,917,041 |
| Dec 31, 2025 | 48.30 | 50.00 | 48.21 | 49.51 | 49.38 | -0.96% | 652,810 |
| Dec 30, 2025 | 49.68 | 50.47 | 48.26 | 49.99 | 49.86 | -2.17% | 975,475 |
| Dec 29, 2025 | 51.03 | 51.63 | 49.82 | 51.10 | 50.97 | 0.39% | 765,017 |
| Dec 26, 2025 | 49.29 | 52.26 | 49.25 | 50.90 | 50.77 | 0.47% | 844,970 |
| Dec 24, 2025 | 51.06 | 52.35 | 50.13 | 50.66 | 50.53 | 2.22% | 581,294 |
| Dec 23, 2025 | 50.49 | 51.90 | 49.00 | 49.56 | 49.42 | 0.45% | 1,188,285 |
| Dec 22, 2025 | 46.57 | 49.75 | 46.18 | 49.34 | 49.20 | 1.36% | 964,826 |
| Dec 19, 2025 | 50.13 | 51.03 | 47.76 | 48.68 | 48.55 | -15.38% | 1,972,057 |
| Dec 18, 2025 | 50.27 | 57.73 | 48.90 | 57.53 | 57.37 | 2.77% | 2,165,617 |
| Dec 17, 2025 | 51.72 | 57.03 | 48.68 | 55.98 | 55.83 | 8.70% | 1,713,545 |
| Dec 16, 2025 | 52.02 | 52.85 | 50.51 | 51.50 | 51.36 | -1.27% | 1,002,397 |
| Dec 15, 2025 | 45.99 | 53.13 | 45.38 | 52.16 | 52.02 | 10.02% | 1,983,843 |
| Dec 12, 2025 | 43.45 | 48.36 | 42.91 | 47.41 | 47.28 | 8.94% | 1,588,391 |
| Dec 11, 2025 | 44.44 | 45.39 | 43.25 | 43.52 | 43.40 | 7.83% | 1,335,143 |
| Dec 10, 2025 | 41.09 | 41.68 | 38.08 | 40.36 | 40.25 | -1.63% | 1,330,719 |
| Dec 9, 2025 | 47.58 | 47.93 | 38.93 | 41.03 | 40.92 | -12.07% | 2,328,869 |
| Dec 8, 2025 | 46.48 | 48.71 | 45.39 | 46.66 | 46.53 | -7.62% | 1,313,178 |
| Dec 5, 2025 | 48.22 | 51.68 | 46.47 | 50.51 | 50.37 | 7.70% | 1,378,120 |
| Dec 4, 2025 | 45.56 | 49.15 | 44.37 | 46.90 | 46.77 | -0.23% | 1,604,948 |
| Dec 3, 2025 | 49.16 | 50.00 | 46.47 | 47.01 | 46.88 | -10.68% | 1,746,450 |
| Dec 2, 2025 | 58.18 | 58.51 | 50.21 | 52.63 | 52.49 | -16.34% | 1,674,988 |
| Dec 1, 2025 | 60.65 | 64.20 | 60.27 | 62.91 | 62.74 | 18.81% | 1,378,082 |
| Nov 28, 2025 | 51.06 | 53.87 | 50.72 | 52.95 | 52.80 | -0.77% | 784,970 |
| Nov 26, 2025 | 56.95 | 58.20 | 52.65 | 53.36 | 53.21 | -6.52% | 1,125,700 |
| Nov 25, 2025 | 57.75 | 59.94 | 56.04 | 57.08 | 56.92 | 2.59% | 1,632,691 |
| Nov 24, 2025 | 64.23 | 64.81 | 54.91 | 55.64 | 55.49 | -17.00% | 2,012,908 |
| Nov 21, 2025 | 67.58 | 69.84 | 63.98 | 67.04 | 66.86 | 6.68% | 3,395,713 |
| Nov 20, 2025 | 55.90 | 64.55 | 55.45 | 62.84 | 62.67 | 7.60% | 2,346,774 |
| Nov 19, 2025 | 55.70 | 61.00 | 53.01 | 58.40 | 58.24 | 11.66% | 5,013,602 |
| Nov 18, 2025 | 55.00 | 55.90 | 50.60 | 52.30 | 52.16 | -8.08% | 5,739,949 |
| Nov 17, 2025 | 53.20 | 58.53 | 50.10 | 56.90 | 56.74 | 8.80% | 5,726,756 |
| Nov 14, 2025 | 52.70 | 53.60 | 48.50 | 52.30 | 52.16 | 1.75% | 7,493,130 |
| Nov 13, 2025 | 44.90 | 51.90 | 43.40 | 51.40 | 51.26 | 14.22% | 7,031,675 |
| Nov 12, 2025 | 41.00 | 46.10 | 40.89 | 45.00 | 44.88 | 1.58% | 5,281,247 |
| Nov 11, 2025 | 42.20 | 44.58 | 42.10 | 44.30 | 44.18 | 7.26% | 4,422,121 |
| Nov 10, 2025 | 40.30 | 43.00 | 40.30 | 41.30 | 41.19 | -5.71% | 3,116,878 |
| Nov 7, 2025 | 50.80 | 51.80 | 43.65 | 43.80 | 43.68 | -9.69% | 5,847,537 |
| Nov 6, 2025 | 47.00 | 50.20 | 46.90 | 48.50 | 48.37 | 8.26% | 4,769,864 |
| Nov 5, 2025 | 48.30 | 49.10 | 43.70 | 44.80 | 44.68 | -14.83% | 5,246,930 |
| Nov 4, 2025 | 45.70 | 54.55 | 43.40 | 52.60 | 52.46 | 20.92% | 8,047,002 |
| Nov 3, 2025 | 40.70 | 44.00 | 40.50 | 43.50 | 43.38 | 15.38% | 4,103,947 |
| Oct 31, 2025 | 38.50 | 39.56 | 37.30 | 37.70 | 37.55 | -10.66% | 3,712,510 |
| Oct 30, 2025 | 39.60 | 42.45 | 39.60 | 42.20 | 42.03 | 11.05% | 4,594,471 |
| Oct 29, 2025 | 35.90 | 39.10 | 35.70 | 38.00 | 37.85 | 6.44% | 4,874,455 |
| Oct 28, 2025 | 33.90 | 35.80 | 33.40 | 35.70 | 35.56 | 7.53% | 3,490,840 |
| Oct 27, 2025 | 33.70 | 34.52 | 32.34 | 33.20 | 33.07 | -13.32% | 3,870,450 |
| Oct 24, 2025 | 37.40 | 39.60 | 37.35 | 38.30 | 38.15 | -3.53% | 4,279,202 |
| Oct 23, 2025 | 40.00 | 40.85 | 38.15 | 39.70 | 39.54 | -3.17% | 4,238,341 |
| Oct 22, 2025 | 40.00 | 41.35 | 39.50 | 41.00 | 40.84 | 10.22% | 5,609,887 |
| Oct 21, 2025 | 39.40 | 40.00 | 35.05 | 37.20 | 37.05 | -0.80% | 5,692,481 |
| Oct 20, 2025 | 36.50 | 38.90 | 36.10 | 37.50 | 37.35 | -8.31% | 4,394,874 |
| Oct 17, 2025 | 41.80 | 43.20 | 40.30 | 40.90 | 40.74 | 2.25% | 6,128,451 |
| Oct 16, 2025 | 36.50 | 40.30 | 36.10 | 40.00 | 39.84 | 5.82% | 6,732,841 |
| Oct 15, 2025 | 36.20 | 38.68 | 35.50 | 37.80 | 37.65 | 6.48% | 6,650,611 |
| Oct 14, 2025 | 37.90 | 38.80 | 34.60 | 35.50 | 35.36 | 6.61% | 6,126,926 |
| Oct 13, 2025 | 36.10 | 36.60 | 33.00 | 33.30 | 33.17 | -12.83% | 6,232,571 |
| Oct 10, 2025 | 32.60 | 38.90 | 32.10 | 38.20 | 38.05 | 16.11% | 8,300,665 |
| Oct 9, 2025 | 32.10 | 34.00 | 32.10 | 32.90 | 32.77 | 7.52% | 6,025,906 |
| Oct 8, 2025 | 31.40 | 31.70 | 29.90 | 30.60 | 30.48 | -1.29% | 5,132,971 |
| Oct 7, 2025 | 27.70 | 31.40 | 27.60 | 31.00 | 30.88 | 10.71% | 5,988,892 |
| Oct 6, 2025 | 29.90 | 30.00 | 27.90 | 28.00 | 27.89 | -9.09% | 4,726,449 |