ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
50.43
-0.56 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
51.03
+0.60 (1.19%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.85 | 52.25 | 50.25 | 50.43 | 50.43 | -1.10% | 403,822 |
| Apr 27, 2026 | 49.86 | 51.94 | 49.16 | 50.99 | 50.99 | 3.07% | 499,107 |
| Apr 24, 2026 | 49.30 | 50.36 | 49.26 | 49.47 | 49.47 | -0.96% | 244,658 |
| Apr 23, 2026 | 49.40 | 50.99 | 48.70 | 49.95 | 49.95 | 7.44% | 535,860 |
| Apr 22, 2026 | 45.98 | 47.10 | 45.30 | 46.49 | 46.49 | -8.57% | 507,236 |
| Apr 21, 2026 | 50.52 | 51.40 | 49.54 | 50.85 | 50.85 | 2.91% | 507,257 |
| Apr 20, 2026 | 49.94 | 51.45 | 49.00 | 49.41 | 49.41 | 8.05% | 692,109 |
| Apr 17, 2026 | 46.68 | 47.35 | 44.30 | 45.73 | 45.73 | -6.08% | 1,032,806 |
| Apr 16, 2026 | 49.04 | 51.65 | 48.54 | 48.69 | 48.69 | 1.54% | 640,983 |
| Apr 15, 2026 | 49.79 | 50.59 | 47.50 | 47.95 | 47.95 | -5.50% | 473,159 |
| Apr 14, 2026 | 47.82 | 51.16 | 45.82 | 50.74 | 50.74 | -4.52% | 1,209,708 |
| Apr 13, 2026 | 56.19 | 57.00 | 52.85 | 53.14 | 53.14 | -0.51% | 535,613 |
| Apr 10, 2026 | 55.16 | 55.73 | 53.29 | 53.41 | 53.41 | -3.44% | 447,613 |
| Apr 9, 2026 | 57.23 | 58.41 | 54.69 | 55.31 | 55.31 | -0.66% | 443,722 |
| Apr 8, 2026 | 52.68 | 57.12 | 52.45 | 55.68 | 55.68 | -9.09% | 694,375 |
| Apr 7, 2026 | 62.90 | 64.35 | 61.21 | 61.25 | 61.25 | 2.87% | 441,926 |
| Apr 6, 2026 | 59.60 | 60.94 | 57.94 | 59.54 | 59.54 | -7.69% | 709,604 |
| Apr 2, 2026 | 66.67 | 67.41 | 63.90 | 64.50 | 64.50 | 6.77% | 646,854 |
| Apr 1, 2026 | 60.67 | 62.07 | 58.54 | 60.41 | 60.41 | -3.96% | 398,333 |
| Mar 31, 2026 | 65.42 | 66.84 | 61.21 | 62.90 | 62.89 | -7.49% | 697,543 |
| Mar 30, 2026 | 64.25 | 68.54 | 63.81 | 67.99 | 67.98 | -3.05% | 673,435 |
| Mar 27, 2026 | 69.99 | 71.55 | 68.99 | 70.13 | 70.12 | 5.57% | 547,934 |
| Mar 26, 2026 | 64.82 | 67.26 | 63.98 | 66.43 | 66.42 | 11.65% | 529,209 |
| Mar 25, 2026 | 58.84 | 61.00 | 57.91 | 59.50 | 59.49 | -5.45% | 375,201 |
| Mar 24, 2026 | 60.81 | 63.68 | 60.35 | 62.93 | 62.92 | 3.90% | 507,092 |
| Mar 23, 2026 | 60.91 | 62.86 | 58.48 | 60.57 | 60.56 | -2.05% | 788,498 |
| Mar 20, 2026 | 61.11 | 62.88 | 61.11 | 61.84 | 61.83 | 0.78% | 548,299 |
| Mar 19, 2026 | 62.06 | 63.66 | 60.57 | 61.36 | 61.35 | 4.18% | 926,927 |
| Mar 18, 2026 | 56.55 | 59.84 | 56.29 | 58.90 | 58.89 | 11.68% | 959,435 |
| Mar 17, 2026 | 52.73 | 53.51 | 51.00 | 52.74 | 52.73 | 0.88% | 1,055,528 |
| Mar 16, 2026 | 55.67 | 57.06 | 51.20 | 52.28 | 52.27 | -21.81% | 1,707,503 |
| Mar 13, 2026 | 61.27 | 67.58 | 59.69 | 66.86 | 66.85 | -2.88% | 1,083,129 |
| Mar 12, 2026 | 69.79 | 71.20 | 67.21 | 68.84 | 68.83 | 0.48% | 607,444 |
| Mar 11, 2026 | 70.53 | 71.69 | 67.86 | 68.51 | 68.50 | -3.93% | 523,819 |
| Mar 10, 2026 | 70.06 | 73.20 | 67.40 | 71.31 | 71.30 | -0.15% | 515,936 |
| Mar 9, 2026 | 72.78 | 73.76 | 70.14 | 71.42 | 71.41 | -5.63% | 527,466 |
| Mar 6, 2026 | 73.67 | 77.31 | 73.60 | 75.68 | 75.67 | 11.02% | 758,417 |
| Mar 5, 2026 | 66.65 | 70.57 | 65.95 | 68.17 | 68.16 | 5.20% | 763,795 |
| Mar 4, 2026 | 70.30 | 71.57 | 60.90 | 64.80 | 64.79 | -17.42% | 1,298,192 |
| Mar 3, 2026 | 79.70 | 82.20 | 76.03 | 78.47 | 78.46 | 5.98% | 624,794 |
| Mar 2, 2026 | 84.05 | 84.07 | 69.71 | 74.04 | 74.03 | -13.66% | 783,660 |
| Feb 27, 2026 | 83.56 | 87.01 | 83.02 | 85.75 | 84.23 | 10.26% | 561,880 |
| Feb 26, 2026 | 74.57 | 81.49 | 74.18 | 77.77 | 76.39 | 4.92% | 833,735 |
| Feb 25, 2026 | 84.93 | 85.91 | 73.40 | 74.12 | 72.80 | -23.37% | 983,150 |
| Feb 24, 2026 | 101.57 | 102.61 | 96.15 | 96.73 | 95.01 | -0.02% | 430,280 |
| Feb 23, 2026 | 91.70 | 98.64 | 91.38 | 96.75 | 95.03 | 11.54% | 492,052 |
| Feb 20, 2026 | 89.64 | 90.28 | 85.75 | 86.74 | 85.20 | -2.43% | 363,569 |
| Feb 19, 2026 | 91.07 | 92.99 | 88.61 | 88.90 | 87.32 | -0.86% | 403,548 |
| Feb 18, 2026 | 87.48 | 91.10 | 83.65 | 89.67 | 88.08 | 5.47% | 475,241 |
| Feb 17, 2026 | 85.42 | 89.31 | 83.32 | 85.02 | 83.51 | 5.16% | 510,862 |
| Feb 13, 2026 | 87.64 | 88.54 | 78.50 | 80.85 | 79.41 | -13.64% | 712,881 |
| Feb 12, 2026 | 87.06 | 95.21 | 86.29 | 93.62 | 91.96 | 4.02% | 518,051 |
| Feb 11, 2026 | 87.16 | 94.61 | 86.73 | 90.00 | 88.40 | 5.96% | 846,161 |
| Feb 10, 2026 | 84.00 | 86.61 | 82.55 | 84.94 | 83.43 | 10.31% | 492,817 |
| Feb 9, 2026 | 85.16 | 85.98 | 75.02 | 77.00 | 75.63 | -7.21% | 828,564 |
| Feb 6, 2026 | 94.21 | 94.48 | 78.41 | 82.98 | 81.50 | -20.00% | 977,583 |
| Feb 5, 2026 | 88.10 | 106.80 | 86.03 | 103.73 | 101.89 | 27.75% | 1,950,953 |
| Feb 4, 2026 | 79.12 | 86.98 | 77.68 | 81.20 | 79.76 | 11.20% | 1,574,504 |
| Feb 3, 2026 | 72.11 | 84.30 | 70.40 | 73.02 | 71.72 | 2.28% | 2,101,979 |
| Feb 2, 2026 | 71.52 | 71.85 | 68.18 | 71.39 | 70.12 | 26.35% | 1,306,055 |
| Jan 30, 2026 | 54.53 | 58.05 | 53.50 | 56.50 | 55.35 | 8.97% | 1,002,369 |
| Jan 29, 2026 | 48.45 | 53.42 | 48.32 | 51.85 | 50.80 | 13.63% | 1,383,079 |
| Jan 28, 2026 | 45.20 | 46.46 | 44.80 | 45.63 | 44.70 | 0.91% | 540,846 |
| Jan 27, 2026 | 48.48 | 49.24 | 45.06 | 45.22 | 44.30 | -8.46% | 1,033,593 |
| Jan 26, 2026 | 49.84 | 50.23 | 47.76 | 49.40 | 48.40 | 2.92% | 1,324,506 |
| Jan 23, 2026 | 48.14 | 49.72 | 45.54 | 48.00 | 47.02 | -0.21% | 1,340,490 |
| Jan 22, 2026 | 47.15 | 49.16 | 46.95 | 48.10 | 47.12 | 6.16% | 809,404 |
| Jan 21, 2026 | 47.06 | 50.50 | 44.25 | 45.31 | 44.39 | -1.73% | 1,731,961 |
| Jan 20, 2026 | 44.67 | 46.80 | 44.29 | 46.11 | 45.17 | 17.75% | 1,311,264 |
| Jan 16, 2026 | 38.67 | 40.23 | 38.56 | 39.16 | 38.36 | -0.38% | 597,368 |
| Jan 15, 2026 | 37.47 | 39.61 | 37.41 | 39.31 | 38.51 | 5.79% | 864,759 |
| Jan 14, 2026 | 38.90 | 39.11 | 36.76 | 37.16 | 36.40 | -11.21% | 1,210,874 |
| Jan 13, 2026 | 43.36 | 44.01 | 41.37 | 41.85 | 41.00 | -6.86% | 844,431 |
| Jan 12, 2026 | 45.69 | 45.90 | 43.55 | 44.93 | 44.02 | -2.05% | 485,597 |
| Jan 9, 2026 | 45.12 | 46.22 | 43.74 | 45.87 | 44.94 | 2.43% | 534,641 |
| Jan 8, 2026 | 45.64 | 46.38 | 43.85 | 44.78 | 43.87 | 2.03% | 675,849 |
| Jan 7, 2026 | 42.44 | 44.25 | 42.19 | 43.89 | 43.00 | 6.68% | 648,620 |
| Jan 6, 2026 | 39.44 | 42.64 | 39.44 | 41.14 | 40.30 | 0.10% | 1,049,842 |
| Jan 5, 2026 | 43.61 | 44.24 | 40.47 | 41.10 | 40.26 | -7.68% | 936,185 |
| Jan 2, 2026 | 47.48 | 47.95 | 43.50 | 44.52 | 43.61 | -10.08% | 1,917,041 |
| Dec 31, 2025 | 48.30 | 50.00 | 48.21 | 49.51 | 48.50 | -0.96% | 652,810 |
| Dec 30, 2025 | 49.68 | 50.47 | 48.26 | 49.99 | 48.97 | -2.17% | 975,475 |
| Dec 29, 2025 | 51.03 | 51.63 | 49.82 | 51.10 | 50.06 | 0.39% | 765,017 |
| Dec 26, 2025 | 49.29 | 52.26 | 49.25 | 50.90 | 49.87 | 0.47% | 844,970 |
| Dec 24, 2025 | 51.06 | 52.35 | 50.13 | 50.66 | 49.63 | 2.22% | 581,294 |
| Dec 23, 2025 | 50.49 | 51.90 | 49.00 | 49.56 | 48.55 | 0.45% | 1,188,285 |
| Dec 22, 2025 | 46.57 | 49.75 | 46.18 | 49.34 | 48.33 | 1.36% | 964,826 |
| Dec 19, 2025 | 50.13 | 51.03 | 47.76 | 48.68 | 47.68 | -15.38% | 1,972,057 |
| Dec 18, 2025 | 50.27 | 57.73 | 48.90 | 57.53 | 56.35 | 2.77% | 2,165,617 |
| Dec 17, 2025 | 51.72 | 57.03 | 48.68 | 55.98 | 54.83 | 8.70% | 1,713,545 |
| Dec 16, 2025 | 52.02 | 52.85 | 50.51 | 51.50 | 50.45 | -1.27% | 1,002,397 |
| Dec 15, 2025 | 45.99 | 53.13 | 45.38 | 52.16 | 51.09 | 10.02% | 1,983,843 |
| Dec 12, 2025 | 43.45 | 48.36 | 42.91 | 47.41 | 46.44 | 8.94% | 1,588,391 |
| Dec 11, 2025 | 44.44 | 45.39 | 43.25 | 43.52 | 42.63 | 7.83% | 1,335,143 |
| Dec 10, 2025 | 41.09 | 41.68 | 38.08 | 40.36 | 39.53 | -1.63% | 1,330,719 |
| Dec 9, 2025 | 47.58 | 47.93 | 38.93 | 41.03 | 40.19 | -12.07% | 2,328,869 |
| Dec 8, 2025 | 46.48 | 48.71 | 45.39 | 46.66 | 45.70 | -7.62% | 1,313,178 |
| Dec 5, 2025 | 48.22 | 51.68 | 46.47 | 50.51 | 49.48 | 7.70% | 1,378,120 |
| Dec 4, 2025 | 45.56 | 49.15 | 44.37 | 46.90 | 45.94 | -0.23% | 1,604,948 |
| Dec 3, 2025 | 49.16 | 50.00 | 46.47 | 47.01 | 46.05 | -10.68% | 1,746,450 |