ProShares Ultra Ether ETF (ETHT)
NYSEARCA: ETHT · Real-Time Price · USD
40.36
-3.41 (-7.79%)
Dec 5, 2025, 4:00 PM EST - Market closed
ETHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.61 | 43.04 | 42.56 | 42.37 | - | -3.20% | 285,695 |
| Dec 4, 2025 | 45.10 | 46.11 | 41.73 | 43.77 | 43.77 | 0.11% | 2,040,464 |
| Dec 3, 2025 | 42.03 | 44.26 | 41.54 | 43.72 | 43.72 | 10.66% | 1,957,905 |
| Dec 2, 2025 | 36.61 | 40.86 | 36.40 | 39.51 | 39.51 | 15.87% | 1,508,011 |
| Dec 1, 2025 | 35.87 | 36.13 | 33.02 | 34.10 | 34.10 | -18.34% | 2,159,676 |
| Nov 28, 2025 | 43.48 | 43.60 | 41.25 | 41.76 | 41.73 | 0.17% | 1,219,083 |
| Nov 26, 2025 | 39.18 | 42.20 | 38.41 | 41.69 | 41.66 | 6.60% | 1,862,417 |
| Nov 25, 2025 | 38.66 | 39.91 | 37.06 | 39.11 | 39.08 | -2.98% | 1,790,340 |
| Nov 24, 2025 | 35.92 | 40.65 | 35.60 | 40.31 | 40.28 | 17.04% | 1,868,611 |
| Nov 21, 2025 | 34.13 | 36.26 | 32.86 | 34.44 | 34.41 | -6.69% | 4,088,078 |
| Nov 20, 2025 | 41.81 | 42.00 | 35.76 | 36.91 | 36.88 | -7.73% | 2,956,802 |
| Nov 19, 2025 | 42.44 | 44.79 | 37.85 | 40.00 | 39.97 | -11.66% | 4,182,472 |
| Nov 18, 2025 | 43.40 | 46.63 | 42.75 | 45.28 | 45.25 | 8.12% | 1,935,127 |
| Nov 17, 2025 | 45.28 | 47.89 | 40.56 | 41.88 | 41.85 | -8.70% | 3,051,126 |
| Nov 14, 2025 | 45.67 | 49.37 | 44.90 | 45.87 | 45.84 | -1.99% | 1,619,240 |
| Nov 13, 2025 | 55.29 | 56.78 | 46.33 | 46.80 | 46.77 | -14.68% | 2,330,183 |
| Nov 12, 2025 | 59.94 | 59.95 | 53.52 | 54.85 | 54.81 | -1.53% | 1,012,476 |
| Nov 11, 2025 | 58.86 | 58.91 | 55.39 | 55.70 | 55.66 | -7.37% | 865,747 |
| Nov 10, 2025 | 61.46 | 61.51 | 58.08 | 60.13 | 60.09 | 5.70% | 1,015,189 |
| Nov 7, 2025 | 49.51 | 57.17 | 48.25 | 56.89 | 56.85 | 9.59% | 2,401,245 |
| Nov 6, 2025 | 53.76 | 53.93 | 50.00 | 51.91 | 51.87 | -8.58% | 2,288,679 |
| Nov 5, 2025 | 53.49 | 57.76 | 52.75 | 56.78 | 56.74 | 14.80% | 1,775,728 |
| Nov 4, 2025 | 59.34 | 62.47 | 46.59 | 49.46 | 49.42 | -20.81% | 4,793,608 |
| Nov 3, 2025 | 67.58 | 68.37 | 61.60 | 62.46 | 62.41 | -15.49% | 2,194,939 |
| Oct 31, 2025 | 72.77 | 74.50 | 70.95 | 73.91 | 73.85 | 10.63% | 968,484 |
| Oct 30, 2025 | 71.85 | 71.87 | 66.37 | 66.81 | 66.75 | -11.17% | 1,926,798 |
| Oct 29, 2025 | 79.93 | 80.14 | 72.60 | 75.21 | 75.15 | -6.70% | 1,544,853 |
| Oct 28, 2025 | 84.95 | 86.33 | 80.10 | 80.61 | 80.54 | -7.67% | 1,011,702 |
| Oct 27, 2025 | 86.00 | 88.76 | 84.36 | 87.31 | 87.24 | 13.51% | 1,372,863 |
| Oct 24, 2025 | 78.46 | 78.60 | 74.51 | 76.92 | 76.86 | 3.44% | 1,074,987 |
| Oct 23, 2025 | 73.70 | 77.07 | 72.34 | 74.36 | 74.30 | 2.96% | 1,224,046 |
| Oct 22, 2025 | 74.23 | 75.20 | 71.27 | 72.22 | 72.16 | -9.92% | 1,581,728 |
| Oct 21, 2025 | 75.64 | 84.68 | 74.23 | 80.17 | 80.10 | 0.89% | 2,512,892 |
| Oct 20, 2025 | 81.19 | 82.13 | 77.10 | 79.46 | 79.39 | 8.04% | 1,385,410 |
| Oct 17, 2025 | 71.62 | 74.47 | 69.13 | 73.55 | 73.49 | -2.30% | 1,735,797 |
| Oct 16, 2025 | 82.42 | 83.39 | 74.50 | 75.28 | 75.22 | -5.92% | 2,221,148 |
| Oct 15, 2025 | 84.01 | 85.11 | 77.75 | 80.02 | 79.95 | -6.05% | 1,670,311 |
| Oct 14, 2025 | 78.50 | 87.45 | 76.43 | 85.17 | 85.10 | -6.73% | 2,504,495 |
| Oct 13, 2025 | 85.00 | 92.26 | 84.37 | 91.32 | 91.24 | 12.80% | 1,642,763 |
| Oct 10, 2025 | 97.55 | 98.68 | 79.02 | 80.96 | 80.89 | -15.87% | 3,706,987 |
| Oct 9, 2025 | 99.29 | 99.29 | 92.99 | 96.23 | 96.15 | -7.97% | 1,809,537 |
| Oct 8, 2025 | 102.79 | 106.50 | 100.94 | 104.56 | 104.47 | 1.56% | 1,428,764 |
| Oct 7, 2025 | 116.96 | 117.04 | 101.61 | 102.95 | 102.86 | -10.80% | 3,485,348 |
| Oct 6, 2025 | 109.19 | 115.76 | 108.57 | 115.42 | 115.32 | 9.16% | 1,102,742 |
| Oct 3, 2025 | 104.79 | 109.27 | 102.06 | 105.73 | 105.64 | 0.95% | 1,087,590 |
| Oct 2, 2025 | 100.27 | 105.85 | 97.69 | 104.74 | 104.65 | 7.58% | 1,108,150 |
| Oct 1, 2025 | 95.73 | 98.07 | 95.21 | 97.36 | 97.28 | 8.17% | 1,125,965 |
| Sep 30, 2025 | 90.31 | 90.80 | 86.89 | 90.01 | 89.93 | -1.61% | 749,752 |
| Sep 29, 2025 | 87.95 | 92.06 | 87.81 | 91.48 | 91.40 | 8.03% | 909,830 |
| Sep 26, 2025 | 79.85 | 86.26 | 79.68 | 84.68 | 84.61 | 6.06% | 1,068,910 |
| Sep 25, 2025 | 83.75 | 84.60 | 75.77 | 79.84 | 79.77 | -12.01% | 2,207,847 |
| Sep 24, 2025 | 91.41 | 92.83 | 90.32 | 90.74 | 90.66 | 0.15% | 489,637 |
| Sep 23, 2025 | 92.44 | 93.06 | 89.68 | 90.60 | 90.52 | 0.83% | 720,348 |
| Sep 22, 2025 | 93.09 | 93.96 | 89.51 | 89.85 | 89.77 | -13.76% | 1,957,429 |
| Sep 19, 2025 | 108.50 | 109.55 | 103.91 | 104.18 | 104.09 | -6.77% | 879,883 |
| Sep 18, 2025 | 111.52 | 114.14 | 110.43 | 111.74 | 111.65 | 3.15% | 1,137,899 |
| Sep 17, 2025 | 107.67 | 109.00 | 103.52 | 108.33 | 108.24 | 1.08% | 1,444,177 |
| Sep 16, 2025 | 107.87 | 108.09 | 103.72 | 107.17 | 107.08 | -0.14% | 810,595 |
| Sep 15, 2025 | 109.07 | 109.76 | 105.84 | 107.32 | 107.23 | -7.63% | 1,048,700 |
| Sep 12, 2025 | 109.12 | 116.30 | 108.32 | 116.19 | 116.09 | 11.05% | 1,331,450 |
| Sep 11, 2025 | 103.71 | 105.46 | 103.00 | 104.63 | 104.54 | 4.99% | 861,676 |
| Sep 10, 2025 | 102.05 | 105.80 | 98.57 | 99.66 | 99.58 | 1.28% | 1,349,030 |
| Sep 9, 2025 | 100.75 | 101.60 | 97.50 | 98.40 | 98.32 | -0.13% | 884,163 |
| Sep 8, 2025 | 100.70 | 102.85 | 97.99 | 98.53 | 98.45 | -1.88% | 1,775,225 |
| Sep 5, 2025 | 106.25 | 107.00 | 96.54 | 100.42 | 100.34 | 2.71% | 1,738,310 |
| Sep 4, 2025 | 103.85 | 104.19 | 97.17 | 97.77 | 97.69 | -9.14% | 1,247,825 |
| Sep 3, 2025 | 103.02 | 108.38 | 102.79 | 107.60 | 107.51 | 9.61% | 800,018 |
| Sep 2, 2025 | 99.62 | 104.10 | 97.34 | 98.17 | 98.09 | -4.76% | 847,114 |
| Aug 29, 2025 | 105.83 | 105.99 | 99.65 | 103.08 | 101.40 | -4.81% | 1,110,368 |
| Aug 28, 2025 | 116.27 | 117.00 | 107.79 | 108.29 | 106.52 | -5.63% | 793,011 |
| Aug 27, 2025 | 116.96 | 119.66 | 113.36 | 114.75 | 112.88 | -1.51% | 927,774 |
| Aug 26, 2025 | 110.91 | 116.60 | 108.78 | 116.51 | 114.61 | 8.12% | 1,397,787 |
| Aug 25, 2025 | 120.51 | 122.24 | 107.55 | 107.76 | 106.00 | -17.50% | 1,694,393 |
| Aug 22, 2025 | 102.68 | 131.74 | 102.09 | 130.62 | 128.49 | 29.35% | 2,575,835 |
| Aug 21, 2025 | 103.43 | 106.20 | 100.29 | 100.98 | 99.33 | -5.90% | 782,238 |
| Aug 20, 2025 | 99.56 | 107.82 | 95.73 | 107.31 | 105.56 | 10.49% | 1,408,094 |
| Aug 19, 2025 | 106.27 | 107.47 | 95.92 | 97.12 | 95.53 | -10.27% | 1,363,972 |
| Aug 18, 2025 | 107.96 | 109.73 | 104.10 | 108.24 | 106.47 | -1.41% | 727,194 |
| Aug 15, 2025 | 121.99 | 122.40 | 108.36 | 109.79 | 108.00 | -7.24% | 1,342,686 |
| Aug 14, 2025 | 117.96 | 127.52 | 115.18 | 118.36 | 116.43 | -8.33% | 1,976,831 |
| Aug 13, 2025 | 127.80 | 129.91 | 122.81 | 129.11 | 127.00 | 9.51% | 1,435,251 |
| Aug 12, 2025 | 112.85 | 118.00 | 109.55 | 117.90 | 115.98 | 12.23% | 1,409,135 |
| Aug 11, 2025 | 101.50 | 110.01 | 101.47 | 105.05 | 103.34 | 9.59% | 1,250,267 |
| Aug 8, 2025 | 89.22 | 96.08 | 88.88 | 95.86 | 94.30 | 9.77% | 1,337,892 |
| Aug 7, 2025 | 85.64 | 87.73 | 83.50 | 87.33 | 85.90 | 10.22% | 973,151 |
| Aug 6, 2025 | 75.16 | 79.91 | 74.60 | 79.23 | 77.94 | 6.31% | 558,738 |
| Aug 5, 2025 | 77.18 | 78.18 | 73.72 | 74.53 | 73.31 | -5.38% | 865,658 |
| Aug 4, 2025 | 74.38 | 80.70 | 74.15 | 78.77 | 77.48 | 9.65% | 1,025,531 |
| Aug 1, 2025 | 78.31 | 78.44 | 71.70 | 71.84 | 70.67 | -12.51% | 1,315,178 |
| Jul 31, 2025 | 85.05 | 85.83 | 82.00 | 82.11 | 80.77 | -1.58% | 669,596 |
| Jul 30, 2025 | 83.21 | 86.56 | 79.66 | 83.43 | 82.07 | -0.33% | 592,395 |
| Jul 29, 2025 | 88.19 | 88.35 | 81.62 | 83.71 | 82.34 | -1.89% | 636,616 |
| Jul 28, 2025 | 87.23 | 88.28 | 83.31 | 85.32 | 83.93 | 8.27% | 892,644 |
| Jul 25, 2025 | 81.85 | 82.42 | 77.45 | 78.80 | 77.51 | -5.54% | 603,049 |
| Jul 24, 2025 | 79.40 | 84.80 | 78.11 | 83.42 | 82.06 | 8.37% | 970,268 |
| Jul 23, 2025 | 80.12 | 80.14 | 75.26 | 76.98 | 75.72 | -4.40% | 997,049 |
| Jul 22, 2025 | 81.82 | 84.14 | 78.60 | 80.52 | 79.21 | -3.52% | 977,220 |
| Jul 21, 2025 | 85.68 | 88.67 | 82.72 | 83.46 | 82.10 | 10.43% | 1,607,523 |
| Jul 18, 2025 | 78.63 | 80.63 | 74.81 | 75.58 | 74.35 | 7.79% | 1,463,287 |
| Jul 17, 2025 | 70.49 | 71.81 | 68.16 | 70.12 | 68.98 | 1.79% | 1,034,260 |