ProShares UltraShort Ether ETF (ETHD)
NYSEARCA: ETHD · Real-Time Price · USD
3.940
-0.260 (-6.19%)
At close: Sep 26, 2025, 4:00 PM EDT
3.910
-0.030 (-0.76%)
After-hours: Sep 26, 2025, 8:00 PM EDT
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.19 | 4.21 | 3.85 | 3.94 | 3.94 | -6.19% | 39,844,754 |
| Sep 25, 2025 | 4.04 | 4.37 | 4.00 | 4.20 | 4.20 | 12.30% | 56,126,251 |
| Sep 24, 2025 | 3.72 | 3.77 | 3.66 | 3.74 | 3.74 | -0.66% | 21,342,834 |
| Sep 23, 2025 | 3.67 | 3.80 | 3.65 | 3.77 | 3.77 | -0.92% | 36,916,531 |
| Sep 22, 2025 | 3.69 | 3.81 | 3.66 | 3.80 | 3.80 | 14.11% | 33,243,550 |
| Sep 19, 2025 | 3.22 | 3.34 | 3.18 | 3.33 | 3.33 | 6.39% | 20,647,534 |
| Sep 18, 2025 | 3.13 | 3.17 | 3.05 | 3.13 | 3.13 | -2.80% | 23,708,254 |
| Sep 17, 2025 | 3.23 | 3.37 | 3.21 | 3.22 | 3.22 | -1.53% | 36,064,380 |
| Sep 16, 2025 | 3.25 | 3.37 | 3.23 | 3.27 | 3.27 | 0.62% | 22,766,853 |
| Sep 15, 2025 | 3.21 | 3.30 | 3.19 | 3.25 | 3.25 | 7.26% | 21,376,197 |
| Sep 12, 2025 | 3.27 | 3.28 | 3.02 | 3.03 | 3.03 | -10.88% | 30,933,563 |
| Sep 11, 2025 | 3.43 | 3.46 | 3.37 | 3.40 | 3.40 | -5.03% | 29,741,956 |
| Sep 10, 2025 | 3.50 | 3.62 | 3.35 | 3.58 | 3.58 | -1.10% | 31,307,933 |
| Sep 9, 2025 | 3.55 | 3.67 | 3.51 | 3.62 | 3.62 | -0.28% | 23,208,201 |
| Sep 8, 2025 | 3.54 | 3.65 | 3.47 | 3.63 | 3.63 | 1.97% | 23,436,173 |
| Sep 5, 2025 | 3.38 | 3.71 | 3.31 | 3.56 | 3.56 | -2.47% | 50,065,061 |
| Sep 4, 2025 | 3.46 | 3.68 | 3.46 | 3.65 | 3.65 | 8.63% | 26,442,694 |
| Sep 3, 2025 | 3.52 | 3.54 | 3.33 | 3.36 | 3.36 | -9.19% | 24,368,799 |
| Sep 2, 2025 | 3.65 | 3.74 | 3.50 | 3.70 | 3.70 | 3.06% | 32,841,965 |
| Aug 29, 2025 | 3.51 | 3.71 | 3.50 | 3.59 | 3.59 | 4.66% | 38,542,677 |
| Aug 28, 2025 | 3.22 | 3.44 | 3.18 | 3.43 | 3.43 | 5.54% | 19,212,649 |
| Aug 27, 2025 | 3.19 | 3.30 | 3.11 | 3.25 | 3.25 | 1.25% | 21,113,672 |
| Aug 26, 2025 | 3.38 | 3.46 | 3.20 | 3.21 | 3.21 | -7.76% | 38,895,697 |
| Aug 25, 2025 | 3.20 | 3.49 | 3.16 | 3.48 | 3.48 | 17.57% | 42,874,831 |
| Aug 22, 2025 | 4.12 | 4.15 | 2.91 | 2.96 | 2.96 | -29.19% | 81,060,047 |
| Aug 21, 2025 | 4.11 | 4.22 | 3.99 | 4.18 | 4.18 | 5.29% | 19,020,540 |
| Aug 20, 2025 | 4.31 | 4.48 | 3.94 | 3.97 | 3.97 | -9.77% | 45,441,285 |
| Aug 19, 2025 | 4.07 | 4.46 | 4.03 | 4.40 | 4.40 | 9.73% | 28,125,447 |
| Aug 18, 2025 | 4.02 | 4.15 | 3.95 | 4.01 | 4.01 | 1.78% | 24,887,599 |
| Aug 15, 2025 | 3.56 | 3.97 | 3.53 | 3.94 | 3.94 | 7.07% | 29,984,211 |
| Aug 14, 2025 | 3.70 | 3.76 | 3.44 | 3.68 | 3.68 | 8.24% | 38,637,404 |
| Aug 13, 2025 | 3.43 | 3.60 | 3.37 | 3.40 | 3.40 | -9.57% | 22,692,052 |
| Aug 12, 2025 | 3.97 | 4.10 | 3.75 | 3.76 | 3.76 | -12.35% | 21,078,707 |
| Aug 11, 2025 | 4.46 | 4.47 | 4.04 | 4.29 | 4.29 | -9.68% | 12,844,492 |
| Aug 8, 2025 | 5.15 | 5.18 | 4.73 | 4.75 | 4.75 | -9.87% | 9,783,383 |
| Aug 7, 2025 | 5.38 | 5.54 | 5.23 | 5.27 | 5.27 | -10.07% | 7,987,595 |
| Aug 6, 2025 | 6.20 | 6.25 | 5.79 | 5.86 | 5.86 | -6.24% | 5,964,869 |
| Aug 5, 2025 | 6.04 | 6.31 | 5.97 | 6.25 | 6.25 | 5.04% | 6,464,557 |
| Aug 4, 2025 | 6.34 | 6.35 | 5.76 | 5.95 | 5.95 | -9.16% | 6,939,208 |
| Aug 1, 2025 | 6.10 | 6.55 | 6.08 | 6.55 | 6.55 | 12.54% | 9,717,384 |
| Jul 31, 2025 | 5.61 | 5.83 | 5.56 | 5.82 | 5.82 | 1.57% | 5,753,356 |
| Jul 30, 2025 | 5.75 | 6.00 | 5.53 | 5.73 | 5.73 | 0.35% | 6,537,843 |
| Jul 29, 2025 | 5.42 | 5.87 | 5.41 | 5.71 | 5.71 | 1.06% | 7,884,099 |
| Jul 28, 2025 | 5.47 | 5.77 | 5.38 | 5.65 | 5.65 | -7.38% | 5,723,101 |
| Jul 25, 2025 | 5.90 | 6.23 | 5.87 | 6.10 | 6.10 | 4.81% | 4,122,970 |
| Jul 24, 2025 | 6.15 | 6.23 | 5.68 | 5.82 | 5.82 | -7.62% | 5,028,315 |
| Jul 23, 2025 | 6.09 | 6.43 | 6.08 | 6.30 | 6.30 | 4.30% | 5,249,954 |
| Jul 22, 2025 | 5.96 | 6.19 | 5.79 | 6.04 | 6.04 | 3.25% | 7,161,745 |
| Jul 21, 2025 | 5.72 | 5.90 | 5.41 | 5.85 | 5.85 | -10.00% | 10,264,098 |
| Jul 18, 2025 | 6.21 | 6.59 | 6.02 | 6.50 | 6.50 | -8.32% | 6,952,082 |