Skip to main content
ProShares Ultra Ether ETF (ETHT)
NYSEARCA: ETHT · Real-Time Price · USD
7.48
+0.16 (2.19%)
At close: Jun 26, 2026, 4:00 PM EDT
7.53
+0.05 (0.67%)
After-hours: Jun 26, 2026, 8:00 PM EDT

ETHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.087.657.077.487.482.19%2,454,280
Jun 25, 20268.058.077.107.327.32-3.68%2,338,443
Jun 24, 20268.288.397.297.607.60-9.31%2,221,792
Jun 23, 20268.258.498.228.388.38-8.32%1,569,641
Jun 22, 20269.469.639.109.149.143.16%1,473,260
Jun 18, 20269.349.358.518.868.86-3.49%1,646,860
Jun 17, 20269.469.879.139.189.18-6.90%2,773,385
Jun 16, 20269.9610.029.529.869.86-3.05%1,691,997
Jun 15, 202610.1510.4710.0110.1710.1718.67%3,078,458
Jun 12, 20268.568.848.448.578.57-2.17%1,721,827
Jun 11, 20268.418.868.268.768.766.31%2,400,920
Jun 10, 20268.308.638.178.248.24-3.29%2,371,687
Jun 9, 20268.678.758.088.528.52-3.51%2,764,147
Jun 8, 20268.869.038.748.838.8313.64%2,345,545
Jun 5, 20268.808.907.377.777.77-22.69%5,351,969
Jun 4, 20269.9010.259.7910.0510.05-2.80%1,960,788
Jun 3, 202611.1411.2610.2910.3410.34-11.32%2,383,931
Jun 2, 202612.5312.5511.3311.6611.66-9.33%2,500,652
Jun 1, 202612.5112.9212.2612.8612.86-1.44%2,132,432
May 29, 202612.8013.4212.5413.0613.050.15%1,985,367
May 28, 202612.6913.2412.4113.0413.03-4.19%1,655,462
May 27, 202613.7613.8913.4213.6113.60-1.59%1,024,078
May 26, 202614.4314.7513.6213.8313.820.66%1,228,066
May 22, 202614.6614.6813.6613.7413.73-7.41%1,510,979
May 21, 202614.5315.0014.3314.8414.830.07%842,093
May 20, 202614.6614.9614.4814.8314.822.42%765,710
May 19, 202614.4014.6614.2314.4814.47-1.09%1,721,129
May 18, 202614.9114.9113.9814.6414.63-8.96%1,824,119
May 15, 202616.4816.4815.8116.0816.07-7.00%1,586,585
May 14, 202616.7217.6116.4917.2917.273.91%1,237,147
May 13, 202617.0217.0616.3016.6416.62-2.69%952,115
May 12, 202617.0717.1316.6417.1017.08-4.74%994,745
May 11, 202617.7818.0317.4017.9517.931.93%1,176,412
May 8, 202616.9617.7016.8917.6117.591.73%1,130,667
May 7, 202617.7617.7817.0617.3117.29-4.79%1,687,162
May 6, 202618.7318.7917.9818.1818.16-1.94%1,816,848
May 5, 202618.8619.0118.3418.5418.521.26%1,883,884
May 4, 202618.0518.7217.9018.3118.294.27%2,188,936
May 1, 202617.6017.8917.4617.5617.543.87%1,511,210
Apr 30, 202616.8517.1016.7016.9116.892.61%1,212,553
Apr 29, 202617.6517.6516.3016.4816.46-6.20%2,107,491
Apr 28, 202617.0817.6216.9417.5717.551.15%1,352,312
Apr 27, 202617.7818.0317.0417.3717.35-3.02%1,913,399
Apr 24, 202618.0018.0617.6017.9117.890.34%1,715,890
Apr 23, 202617.9918.3317.3417.8517.83-7.18%2,044,371
Apr 22, 202619.4319.6219.0119.2319.218.89%2,903,034
Apr 21, 202617.8618.2017.5017.6617.64-3.02%2,042,336
Apr 20, 202618.0118.4117.3618.2118.19-8.31%2,992,449
Apr 17, 202619.5020.4519.2519.8619.845.98%3,981,858
Apr 16, 202618.5818.7917.5418.7418.72-1.52%2,540,621
Apr 15, 202618.3619.2018.0919.0319.015.37%2,054,506
Apr 14, 202619.0019.6417.9418.0618.044.39%2,516,721
Apr 13, 202616.2417.3616.0217.3017.280.82%2,099,503
Apr 10, 202616.6917.2316.4817.1617.143.31%1,511,929
Apr 9, 202616.0116.8115.7116.6116.590.36%2,597,075
Apr 8, 202617.2017.3316.1616.5516.539.46%2,770,666
Apr 7, 202614.7015.1614.3715.1215.10-3.08%1,975,165
Apr 6, 202615.6215.9815.3215.6015.587.51%1,876,714
Apr 2, 202613.9814.6313.7614.5114.49-7.17%1,904,313
Apr 1, 202615.4816.0015.1515.6315.614.38%1,771,302
Mar 31, 202614.4715.3414.1514.9814.967.31%2,254,188
Mar 30, 202614.6614.7513.8313.9613.943.25%1,977,187
Mar 27, 202613.5913.7913.2413.5213.50-5.98%2,661,278
Mar 26, 202614.7815.0314.1414.3814.36-11.51%2,472,469
Mar 25, 202616.3816.6415.9016.2516.225.38%1,252,669
Mar 24, 202615.9316.1115.2215.4215.40-3.81%1,540,250
Mar 23, 202615.9716.5715.4616.0316.012.17%2,991,621
Mar 20, 202615.9015.9315.4615.6915.67-1.13%1,329,595
Mar 19, 202615.6516.0815.2215.8715.85-4.05%2,132,306
Mar 18, 202617.4017.5016.2516.5416.51-11.88%3,109,043
Mar 17, 202618.7519.3718.4818.7718.74-0.85%2,557,563
Mar 16, 202618.1819.1817.8118.9318.9021.66%3,142,145
Mar 13, 202616.7617.1615.3815.5615.542.98%2,394,360
Mar 12, 202614.9115.4914.6315.1115.09-0.59%1,574,641
Mar 11, 202614.7715.3614.5615.2015.183.75%1,943,505
Mar 10, 202614.8915.4114.2214.6514.630.14%1,943,437
Mar 9, 202614.3514.8614.2014.6314.615.56%2,602,188
Mar 6, 202614.3114.3613.5013.8613.84-10.87%2,612,512
Mar 5, 202615.9216.1114.9415.5515.53-5.41%2,480,078
Mar 4, 202615.4617.1515.2516.4416.4117.43%3,434,284
Mar 3, 202613.7414.5013.2514.0013.98-5.47%2,504,666
Mar 2, 202613.3215.5513.3214.8114.7911.34%2,966,961
Feb 27, 202613.7513.8513.0613.3213.28-10.24%1,887,072
Feb 26, 202615.5115.6414.0814.8414.80-4.81%1,831,951
Feb 25, 202614.2115.7114.1015.5915.5423.24%2,359,213
Feb 24, 202612.0612.7611.9212.6512.61-0.47%1,293,893
Feb 23, 202613.5213.5512.3512.7112.67-11.12%1,921,341
Feb 20, 202613.8814.4613.8014.3014.262.22%1,150,268
Feb 19, 202613.6914.0513.3913.9913.950.94%1,661,419
Feb 18, 202614.2614.9313.6613.8613.82-5.91%1,605,660
Feb 17, 202614.6415.0013.8914.7314.69-4.84%1,422,242
Feb 13, 202614.4815.8714.3515.4815.4313.49%2,181,496
Feb 12, 202614.7214.8013.3913.6413.60-4.15%1,675,842
Feb 11, 202614.7514.8513.4514.2314.19-5.89%2,171,963
Feb 10, 202615.3415.6514.8015.1215.08-10.37%1,819,723
Feb 9, 202615.3417.2615.1816.8716.826.70%2,033,269
Feb 6, 202614.3516.3814.3515.8115.7619.59%3,907,887
Feb 5, 202616.7017.2312.6013.2213.18-27.80%4,137,959
Feb 4, 202618.9219.3516.6918.3118.26-11.50%2,723,205
Feb 3, 202620.9621.3417.3220.6920.63-2.31%3,120,186