ProShares Ultra Ether ETF (ETHT)
NYSEARCA: ETHT · Real-Time Price · USD
15.55
-0.89 (-5.41%)
At close: Mar 5, 2026, 4:00 PM EST
14.75
-0.80 (-5.14%)
Pre-market: Mar 6, 2026, 7:09 AM EST
ETHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.92 | 16.11 | 14.94 | 15.55 | 15.55 | -5.41% | 2,448,085 |
| Mar 4, 2026 | 15.46 | 17.15 | 15.25 | 16.44 | 16.44 | 17.43% | 3,383,829 |
| Mar 3, 2026 | 13.74 | 14.50 | 13.25 | 14.00 | 14.00 | -5.47% | 2,504,666 |
| Mar 2, 2026 | 13.32 | 15.55 | 13.32 | 14.81 | 14.81 | 11.19% | 2,966,961 |
| Feb 27, 2026 | 13.75 | 13.85 | 13.06 | 13.32 | 13.30 | -10.24% | 1,887,072 |
| Feb 26, 2026 | 15.51 | 15.64 | 14.08 | 14.84 | 14.82 | -4.81% | 1,831,951 |
| Feb 25, 2026 | 14.21 | 15.71 | 14.10 | 15.59 | 15.57 | 23.24% | 2,359,213 |
| Feb 24, 2026 | 12.06 | 12.76 | 11.92 | 12.65 | 12.63 | -0.47% | 1,293,893 |
| Feb 23, 2026 | 13.52 | 13.55 | 12.35 | 12.71 | 12.69 | -11.12% | 1,921,341 |
| Feb 20, 2026 | 13.88 | 14.46 | 13.80 | 14.30 | 14.28 | 2.22% | 1,150,268 |
| Feb 19, 2026 | 13.69 | 14.05 | 13.39 | 13.99 | 13.97 | 0.94% | 1,661,419 |
| Feb 18, 2026 | 14.26 | 14.93 | 13.66 | 13.86 | 13.84 | -5.91% | 1,605,660 |
| Feb 17, 2026 | 14.64 | 15.00 | 13.89 | 14.73 | 14.71 | -4.84% | 1,422,242 |
| Feb 13, 2026 | 14.48 | 15.87 | 14.35 | 15.48 | 15.46 | 13.49% | 2,181,496 |
| Feb 12, 2026 | 14.72 | 14.80 | 13.39 | 13.64 | 13.62 | -4.15% | 1,675,842 |
| Feb 11, 2026 | 14.75 | 14.85 | 13.45 | 14.23 | 14.21 | -5.89% | 2,171,963 |
| Feb 10, 2026 | 15.34 | 15.65 | 14.80 | 15.12 | 15.10 | -10.37% | 1,819,723 |
| Feb 9, 2026 | 15.34 | 17.26 | 15.18 | 16.87 | 16.85 | 6.70% | 2,033,269 |
| Feb 6, 2026 | 14.35 | 16.38 | 14.35 | 15.81 | 15.79 | 19.59% | 3,907,887 |
| Feb 5, 2026 | 16.70 | 17.23 | 12.60 | 13.22 | 13.20 | -27.80% | 4,137,959 |
| Feb 4, 2026 | 18.92 | 19.35 | 16.69 | 18.31 | 18.28 | -11.50% | 2,723,205 |
| Feb 3, 2026 | 20.96 | 21.34 | 17.32 | 20.69 | 20.66 | -2.31% | 3,120,186 |
| Feb 2, 2026 | 21.21 | 22.83 | 21.03 | 21.18 | 21.15 | -26.61% | 5,219,666 |
| Jan 30, 2026 | 30.09 | 30.82 | 28.00 | 28.86 | 28.80 | -9.13% | 3,508,490 |
| Jan 29, 2026 | 34.59 | 34.82 | 30.58 | 31.76 | 31.69 | -14.21% | 2,459,737 |
| Jan 28, 2026 | 37.33 | 37.65 | 36.24 | 37.02 | 36.94 | -0.59% | 618,927 |
| Jan 27, 2026 | 35.04 | 37.40 | 34.50 | 37.24 | 37.16 | 8.07% | 775,986 |
| Jan 26, 2026 | 34.06 | 35.60 | 33.82 | 34.46 | 34.39 | -2.77% | 2,938,028 |
| Jan 23, 2026 | 35.38 | 37.30 | 34.25 | 35.44 | 35.37 | 0.11% | 2,969,101 |
| Jan 22, 2026 | 36.21 | 36.39 | 34.60 | 35.40 | 35.33 | -6.18% | 1,991,620 |
| Jan 21, 2026 | 36.43 | 38.66 | 33.65 | 37.73 | 37.65 | 1.75% | 2,150,349 |
| Jan 20, 2026 | 38.85 | 39.32 | 36.43 | 37.08 | 37.00 | -17.75% | 2,287,288 |
| Jan 16, 2026 | 45.80 | 45.85 | 43.97 | 45.08 | 44.99 | 0.13% | 656,821 |
| Jan 15, 2026 | 47.45 | 47.56 | 44.73 | 45.02 | 44.93 | -6.07% | 1,151,682 |
| Jan 14, 2026 | 46.15 | 48.43 | 45.87 | 47.93 | 47.83 | 11.18% | 1,242,771 |
| Jan 13, 2026 | 41.80 | 43.50 | 41.14 | 43.11 | 43.02 | 6.73% | 948,421 |
| Jan 12, 2026 | 39.67 | 41.49 | 39.60 | 40.39 | 40.31 | 2.02% | 845,532 |
| Jan 9, 2026 | 40.22 | 41.50 | 39.19 | 39.59 | 39.51 | -2.34% | 1,556,280 |
| Jan 8, 2026 | 39.80 | 41.43 | 39.11 | 40.54 | 40.46 | -2.17% | 878,257 |
| Jan 7, 2026 | 43.01 | 43.21 | 41.08 | 41.44 | 41.35 | -6.67% | 1,065,454 |
| Jan 6, 2026 | 46.26 | 46.28 | 42.81 | 44.40 | 44.31 | -0.25% | 1,365,468 |
| Jan 5, 2026 | 42.15 | 45.10 | 41.56 | 44.51 | 44.42 | 7.69% | 1,458,676 |
| Jan 2, 2026 | 39.07 | 42.11 | 38.79 | 41.33 | 41.24 | 9.98% | 2,340,444 |
| Dec 31, 2025 | 38.48 | 38.57 | 37.22 | 37.58 | 37.50 | 0.97% | 889,829 |
| Dec 30, 2025 | 37.51 | 38.52 | 36.97 | 37.22 | 37.14 | 2.00% | 790,806 |
| Dec 29, 2025 | 36.57 | 37.44 | 36.16 | 36.49 | 36.41 | -0.35% | 893,900 |
| Dec 26, 2025 | 37.89 | 37.90 | 35.73 | 36.62 | 36.54 | -0.49% | 1,334,490 |
| Dec 24, 2025 | 36.57 | 37.25 | 35.58 | 36.80 | 36.72 | -2.67% | 721,376 |
| Dec 23, 2025 | 37.16 | 38.25 | 36.08 | 37.81 | 37.65 | -0.50% | 1,058,713 |
| Dec 22, 2025 | 40.20 | 40.54 | 37.71 | 38.00 | 37.84 | -1.43% | 1,292,948 |
| Dec 19, 2025 | 37.71 | 39.10 | 37.18 | 38.55 | 38.39 | 15.25% | 1,423,424 |
| Dec 18, 2025 | 37.92 | 38.76 | 33.35 | 33.45 | 33.31 | -2.87% | 1,719,377 |
| Dec 17, 2025 | 37.61 | 39.83 | 33.66 | 34.44 | 34.29 | -8.65% | 2,197,507 |
| Dec 16, 2025 | 37.35 | 38.42 | 36.80 | 37.70 | 37.54 | 1.21% | 1,080,098 |
| Dec 15, 2025 | 42.69 | 43.18 | 36.42 | 37.25 | 37.09 | -10.07% | 1,940,278 |
| Dec 12, 2025 | 45.57 | 46.19 | 40.43 | 41.42 | 41.24 | -9.07% | 2,226,755 |
| Dec 11, 2025 | 44.41 | 45.91 | 43.23 | 45.55 | 45.36 | -8.04% | 1,778,515 |
| Dec 10, 2025 | 48.57 | 52.25 | 47.95 | 49.53 | 49.32 | 1.79% | 1,817,883 |
| Dec 9, 2025 | 42.71 | 50.60 | 42.34 | 48.66 | 48.45 | 12.25% | 2,288,437 |
| Dec 8, 2025 | 43.65 | 44.47 | 41.91 | 43.35 | 43.17 | 7.41% | 1,305,844 |
| Dec 5, 2025 | 42.61 | 44.19 | 39.35 | 40.36 | 40.19 | -7.79% | 2,378,682 |
| Dec 4, 2025 | 45.10 | 46.11 | 41.73 | 43.77 | 43.58 | 0.11% | 2,060,702 |
| Dec 3, 2025 | 42.03 | 44.26 | 41.54 | 43.72 | 43.53 | 10.66% | 1,957,905 |
| Dec 2, 2025 | 36.61 | 40.86 | 36.40 | 39.51 | 39.34 | 15.87% | 1,549,134 |
| Dec 1, 2025 | 35.87 | 36.13 | 33.02 | 34.10 | 33.96 | -18.34% | 2,159,676 |
| Nov 28, 2025 | 43.48 | 43.60 | 41.25 | 41.76 | 41.55 | 0.17% | 1,219,083 |
| Nov 26, 2025 | 39.18 | 42.20 | 38.41 | 41.69 | 41.48 | 6.60% | 1,862,417 |
| Nov 25, 2025 | 38.66 | 39.91 | 37.06 | 39.11 | 38.92 | -2.98% | 1,790,340 |
| Nov 24, 2025 | 35.92 | 40.65 | 35.60 | 40.31 | 40.11 | 17.04% | 1,868,611 |
| Nov 21, 2025 | 34.13 | 36.26 | 32.86 | 34.44 | 34.27 | -6.69% | 4,088,078 |
| Nov 20, 2025 | 41.81 | 42.00 | 35.76 | 36.91 | 36.73 | -7.73% | 2,956,802 |
| Nov 19, 2025 | 42.44 | 44.79 | 37.85 | 40.00 | 39.80 | -11.66% | 4,182,472 |
| Nov 18, 2025 | 43.40 | 46.63 | 42.75 | 45.28 | 45.06 | 8.12% | 1,935,127 |
| Nov 17, 2025 | 45.28 | 47.89 | 40.56 | 41.88 | 41.67 | -8.70% | 3,051,126 |
| Nov 14, 2025 | 45.67 | 49.37 | 44.90 | 45.87 | 45.64 | -1.99% | 1,619,240 |
| Nov 13, 2025 | 55.29 | 56.78 | 46.33 | 46.80 | 46.57 | -14.68% | 2,330,183 |
| Nov 12, 2025 | 59.94 | 59.95 | 53.52 | 54.85 | 54.58 | -1.53% | 1,012,476 |
| Nov 11, 2025 | 58.86 | 58.91 | 55.39 | 55.70 | 55.42 | -7.37% | 865,747 |
| Nov 10, 2025 | 61.46 | 61.51 | 58.08 | 60.13 | 59.83 | 5.70% | 1,015,189 |
| Nov 7, 2025 | 49.51 | 57.17 | 48.25 | 56.89 | 56.61 | 9.59% | 2,401,245 |
| Nov 6, 2025 | 53.76 | 53.93 | 50.00 | 51.91 | 51.65 | -8.58% | 2,288,679 |
| Nov 5, 2025 | 53.49 | 57.76 | 52.75 | 56.78 | 56.50 | 14.80% | 1,775,728 |
| Nov 4, 2025 | 59.34 | 62.47 | 46.59 | 49.46 | 49.21 | -20.81% | 4,793,608 |
| Nov 3, 2025 | 67.58 | 68.37 | 61.60 | 62.46 | 62.15 | -15.49% | 2,194,939 |
| Oct 31, 2025 | 72.77 | 74.50 | 70.95 | 73.91 | 73.53 | 10.63% | 968,484 |
| Oct 30, 2025 | 71.85 | 71.87 | 66.37 | 66.81 | 66.47 | -11.17% | 1,926,798 |
| Oct 29, 2025 | 79.93 | 80.14 | 72.60 | 75.21 | 74.83 | -6.70% | 1,544,853 |
| Oct 28, 2025 | 84.95 | 86.33 | 80.10 | 80.61 | 80.20 | -7.67% | 1,011,702 |
| Oct 27, 2025 | 86.00 | 88.76 | 84.36 | 87.31 | 86.87 | 13.51% | 1,372,863 |
| Oct 24, 2025 | 78.46 | 78.60 | 74.51 | 76.92 | 76.53 | 3.44% | 1,074,987 |
| Oct 23, 2025 | 73.70 | 77.07 | 72.34 | 74.36 | 73.98 | 2.96% | 1,224,046 |
| Oct 22, 2025 | 74.23 | 75.20 | 71.27 | 72.22 | 71.85 | -9.92% | 1,581,728 |
| Oct 21, 2025 | 75.64 | 84.68 | 74.23 | 80.17 | 79.76 | 0.89% | 2,512,892 |
| Oct 20, 2025 | 81.19 | 82.13 | 77.10 | 79.46 | 79.06 | 8.04% | 1,385,410 |
| Oct 17, 2025 | 71.62 | 74.47 | 69.13 | 73.55 | 73.18 | -2.30% | 1,735,797 |
| Oct 16, 2025 | 82.42 | 83.39 | 74.50 | 75.28 | 74.90 | -5.92% | 2,221,148 |
| Oct 15, 2025 | 84.01 | 85.11 | 77.75 | 80.02 | 79.61 | -6.05% | 1,670,311 |
| Oct 14, 2025 | 78.50 | 87.45 | 76.43 | 85.17 | 84.74 | -6.73% | 2,504,495 |
| Oct 13, 2025 | 85.00 | 92.26 | 84.37 | 91.32 | 90.86 | 12.80% | 1,642,763 |
| Oct 10, 2025 | 97.55 | 98.68 | 79.02 | 80.96 | 80.55 | -15.87% | 3,706,987 |