ProShares Ultra Ether ETF (ETHT)

ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	127.80	129.91	122.81	129.11	129.11	9.51%	1,435,251
Aug 12, 2025	112.85	118.00	109.55	117.90	117.90	12.23%	1,409,135
Aug 11, 2025	101.50	110.01	101.47	105.05	105.05	9.59%	1,250,267
Aug 8, 2025	89.22	96.08	88.88	95.86	95.86	9.77%	1,337,892
Aug 7, 2025	85.64	87.73	83.50	87.33	87.33	10.22%	973,151
Aug 6, 2025	75.16	79.91	74.60	79.23	79.23	6.31%	558,738
Aug 5, 2025	77.18	78.18	73.72	74.53	74.53	-5.38%	865,658
Aug 4, 2025	74.38	80.70	74.15	78.77	78.77	9.65%	1,025,531
Aug 1, 2025	78.31	78.44	71.70	71.84	71.84	-12.51%	1,315,178
Jul 31, 2025	85.05	85.83	82.00	82.11	82.11	-1.58%	669,596
Jul 30, 2025	83.21	86.56	79.66	83.43	83.43	-0.33%	592,395
Jul 29, 2025	88.19	88.35	81.62	83.71	83.71	-1.89%	636,616
Jul 28, 2025	87.23	88.28	83.31	85.32	85.32	8.27%	892,644
Jul 25, 2025	81.85	82.42	77.45	78.80	78.80	-5.54%	603,049
Jul 24, 2025	79.40	84.80	78.11	83.42	83.42	8.37%	970,268
Jul 23, 2025	80.12	80.14	75.26	76.98	76.98	-4.40%	997,049
Jul 22, 2025	81.82	84.14	78.60	80.52	80.52	-3.52%	977,220
Jul 21, 2025	85.68	88.67	82.72	83.46	83.46	10.43%	1,607,523
Jul 18, 2025	78.63	80.63	74.81	75.58	75.58	7.79%	1,463,287
Jul 17, 2025	70.49	71.81	68.16	70.12	70.12	1.79%	1,034,260
Jul 16, 2025	61.19	68.89	60.97	68.89	68.89	22.30%	1,402,242
Jul 15, 2025	56.01	58.41	53.57	56.33	56.33	2.85%	839,849
Jul 14, 2025	56.60	57.35	54.20	54.77	54.77	-0.71%	1,009,636
Jul 11, 2025	54.83	55.33	52.80	55.16	55.16	13.36%	1,030,103
Jul 10, 2025	47.71	49.50	46.62	48.66	48.66	3.51%	756,521
Jul 9, 2025	43.61	47.85	42.50	47.01	47.01	12.20%	776,872
Jul 8, 2025	40.95	42.50	40.30	41.90	41.90	5.14%	584,340
Jul 7, 2025	40.31	40.66	38.91	39.85	39.85	-2.57%	403,158
Jul 3, 2025	41.46	42.89	40.67	40.90	40.90	-2.50%	436,265
Jul 2, 2025	37.13	42.00	37.05	41.95	41.95	17.28%	860,272
Jul 1, 2025	37.08	37.40	35.77	35.77	35.77	-9.35%	392,570
Jun 30, 2025	38.17	39.47	36.99	39.46	39.46	8.44%	444,569
Jun 27, 2025	36.73	37.47	35.58	36.39	36.39	-1.97%	334,816
Jun 26, 2025	37.17	37.75	36.34	37.12	37.12	0.35%	303,092
Jun 25, 2025	37.24	37.41	35.75	36.99	36.99	-0.38%	305,798
Jun 24, 2025	36.75	38.46	36.22	37.13	37.13	10.28%	550,704
Jun 23, 2025	31.65	33.97	29.86	33.67	33.67	-8.33%	1,266,135
Jun 20, 2025	41.11	41.28	35.30	36.73	36.73	-6.18%	769,172
Jun 18, 2025	38.46	40.68	38.41	39.15	39.15	-3.09%	500,400
Jun 17, 2025	41.42	41.73	37.89	40.40	40.40	-10.06%	999,642
Jun 16, 2025	43.35	45.24	43.27	44.92	44.92	10.50%	500,055
Jun 13, 2025	41.27	42.60	39.91	40.65	40.65	-12.56%	809,987
Jun 12, 2025	48.01	49.28	46.29	46.49	46.49	-8.39%	448,222
Jun 11, 2025	50.95	53.10	49.80	50.75	50.75	2.63%	817,694
Jun 10, 2025	48.85	50.48	46.65	49.45	49.45	15.13%	920,863
Jun 9, 2025	41.45	43.30	40.60	42.95	42.95	7.64%	675,854
Jun 6, 2025	39.90	41.43	39.83	39.90	39.90	-3.27%	410,597
Jun 5, 2025	44.95	44.95	40.58	41.25	41.25	-7.72%	604,845
Jun 4, 2025	44.35	46.55	43.61	44.70	44.70	-0.11%	432,888
Jun 3, 2025	44.55	45.70	44.05	44.75	44.75	7.57%	523,155

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.