ProShares Ether ETF (EETH)
NYSEARCA: EETH · Real-Time Price · USD
65.67
+2.01 (3.16%)
At close: Sep 26, 2025, 4:00 PM EDT
67.42
+1.75 (2.66%)
Pre-market: Sep 29, 2025, 5:49 AM EDT
EETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 63.79 | 66.39 | 63.65 | 65.67 | 65.67 | 3.16% | 108,409 |
| Sep 25, 2025 | 65.25 | 65.55 | 62.17 | 63.66 | 63.66 | -6.09% | 191,389 |
| Sep 24, 2025 | 68.06 | 68.56 | 67.75 | 67.79 | 67.79 | 0.07% | 61,287 |
| Sep 23, 2025 | 68.48 | 68.68 | 67.42 | 67.74 | 67.74 | 0.40% | 580,216 |
| Sep 22, 2025 | 68.57 | 68.82 | 67.32 | 67.47 | 67.47 | -6.80% | 186,846 |
| Sep 19, 2025 | 73.92 | 74.19 | 72.39 | 72.39 | 72.39 | -3.45% | 160,227 |
| Sep 18, 2025 | 74.97 | 75.76 | 74.59 | 74.98 | 74.98 | 1.64% | 84,784 |
| Sep 17, 2025 | 73.50 | 73.99 | 72.20 | 73.77 | 73.77 | 0.63% | 102,942 |
| Sep 16, 2025 | 73.64 | 73.69 | 72.20 | 73.31 | 73.31 | -0.20% | 106,677 |
| Sep 15, 2025 | 74.04 | 74.19 | 73.00 | 73.46 | 73.46 | -3.94% | 141,806 |
| Sep 12, 2025 | 73.90 | 76.49 | 73.80 | 76.47 | 76.47 | 5.72% | 164,647 |
| Sep 11, 2025 | 72.02 | 72.63 | 71.86 | 72.33 | 72.33 | 2.41% | 71,405 |
| Sep 10, 2025 | 71.50 | 72.70 | 70.20 | 70.63 | 70.63 | 0.73% | 62,056 |
| Sep 9, 2025 | 70.97 | 71.34 | 69.86 | 70.11 | 70.11 | 0.09% | 56,231 |
| Sep 8, 2025 | 70.89 | 71.65 | 69.98 | 70.05 | 70.05 | -1.02% | 74,063 |
| Sep 5, 2025 | 72.94 | 73.20 | 69.54 | 70.77 | 70.77 | 1.27% | 95,839 |
| Sep 4, 2025 | 71.92 | 71.92 | 69.61 | 69.88 | 69.88 | -4.55% | 97,106 |
| Sep 3, 2025 | 71.51 | 73.44 | 71.45 | 73.21 | 73.21 | 4.86% | 92,944 |
| Sep 2, 2025 | 70.35 | 71.87 | 69.58 | 69.82 | 69.82 | -6.99% | 147,048 |
| Aug 29, 2025 | 75.98 | 76.00 | 73.78 | 75.07 | 70.96 | -2.30% | 142,599 |
| Aug 28, 2025 | 79.68 | 79.89 | 76.75 | 76.84 | 72.63 | -2.94% | 131,928 |
| Aug 27, 2025 | 79.88 | 80.86 | 78.68 | 79.17 | 74.83 | -0.74% | 120,159 |
| Aug 26, 2025 | 77.70 | 79.76 | 77.00 | 79.76 | 75.39 | 4.15% | 122,724 |
| Aug 25, 2025 | 80.85 | 81.13 | 76.48 | 76.58 | 72.39 | -8.93% | 305,561 |
| Aug 22, 2025 | 73.93 | 84.43 | 73.65 | 84.09 | 79.49 | 14.77% | 292,108 |
| Aug 21, 2025 | 74.10 | 74.91 | 72.99 | 73.27 | 69.26 | -2.93% | 82,383 |
| Aug 20, 2025 | 72.64 | 75.60 | 71.31 | 75.48 | 71.35 | 5.21% | 168,551 |
| Aug 19, 2025 | 74.95 | 75.28 | 71.37 | 71.74 | 67.81 | -5.08% | 144,087 |
| Aug 18, 2025 | 75.54 | 76.10 | 74.24 | 75.58 | 71.44 | -0.80% | 143,931 |
| Aug 15, 2025 | 80.32 | 80.41 | 75.91 | 76.19 | 72.02 | -3.56% | 133,315 |
| Aug 14, 2025 | 78.99 | 81.80 | 78.08 | 79.00 | 74.67 | -4.32% | 233,066 |
| Aug 13, 2025 | 82.05 | 82.75 | 80.37 | 82.57 | 78.05 | 4.86% | 204,525 |
| Aug 12, 2025 | 76.91 | 78.76 | 75.77 | 78.74 | 74.43 | 6.22% | 130,135 |
| Aug 11, 2025 | 72.82 | 75.97 | 72.74 | 74.13 | 70.07 | 4.84% | 183,941 |
| Aug 8, 2025 | 68.10 | 70.81 | 68.04 | 70.71 | 66.84 | 4.96% | 186,112 |
| Aug 7, 2025 | 66.71 | 67.55 | 65.80 | 67.37 | 63.68 | 5.00% | 202,543 |
| Aug 6, 2025 | 62.46 | 64.39 | 62.25 | 64.16 | 60.65 | 3.33% | 72,130 |
| Aug 5, 2025 | 63.23 | 63.52 | 61.86 | 62.09 | 58.69 | -2.74% | 91,942 |
| Aug 4, 2025 | 61.95 | 64.63 | 61.86 | 63.84 | 60.34 | 4.91% | 107,742 |
| Aug 1, 2025 | 63.50 | 63.50 | 60.85 | 60.85 | 57.52 | -10.40% | 208,688 |
| Jul 31, 2025 | 69.08 | 69.42 | 67.86 | 67.91 | 61.26 | -0.69% | 83,530 |
| Jul 30, 2025 | 68.31 | 69.66 | 66.93 | 68.38 | 61.69 | -0.13% | 84,806 |
| Jul 29, 2025 | 70.44 | 70.44 | 67.61 | 68.47 | 61.77 | -1.00% | 96,518 |
| Jul 28, 2025 | 70.01 | 70.37 | 68.37 | 69.16 | 62.39 | 4.13% | 116,542 |
| Jul 25, 2025 | 67.79 | 68.02 | 65.86 | 66.42 | 59.92 | -2.77% | 92,099 |
| Jul 24, 2025 | 66.66 | 68.76 | 66.04 | 68.31 | 61.63 | 4.24% | 100,691 |
| Jul 23, 2025 | 66.87 | 66.88 | 64.85 | 65.53 | 59.12 | -2.09% | 143,718 |
| Jul 22, 2025 | 67.61 | 68.35 | 66.32 | 66.93 | 60.38 | -1.99% | 131,752 |
| Jul 21, 2025 | 69.25 | 70.47 | 67.95 | 68.29 | 61.61 | 5.22% | 186,519 |
| Jul 18, 2025 | 66.31 | 67.16 | 64.59 | 64.90 | 58.55 | 3.92% | 185,483 |