Dark

EETH
ProShares Ether ETF
stock NYSE ETF

Aug 7, 2026

23.34USD+0.560%(+0.13)9,745

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	23.3300	23.3400	23.3300	23.3400	+0.560%	9,745	0.000%
2026-08-06	23.0800	23.3500	23.0600	23.2100	-0.672%	61,704	+0.560%
2026-08-05	22.7000	23.3900	22.6400	23.3671	+2.532%	16,509	-0.116%
2026-08-04	22.7100	22.9000	22.6000	22.7900	+0.207%	48,522	+2.413%
2026-08-03	22.3600	22.7800	22.3600	22.7430	+0.057%	8,320	+2.625%
2026-07-31	22.9000	22.9090	22.5000	22.7300	-2.863%	47,980	+2.684%
2026-07-30	23.5200	23.5200	23.2938	23.4000	+1.872%	13,745	-0.256%
2026-07-29	23.1500	23.4500	22.9450	22.9700	-1.754%	24,600	+1.611%
2026-07-28	22.9000	23.4100	22.7500	23.3800	-1.516%	27,685	-0.171%
2026-07-27	23.7600	24.0500	23.4100	23.7400	+4.674%	41,248	-1.685%
2026-07-24	22.7000	22.7200	22.5800	22.6800	-0.722%	44,141	+2.910%
2026-07-23	23.1915	23.2000	22.7800	22.8450	-2.663%	17,023	+2.167%
2026-07-22	23.5400	23.7999	23.4300	23.4700	+0.128%	22,300	-0.554%
2026-07-21	23.6400	23.6400	23.3710	23.4400	+1.296%	22,497	-0.427%
2026-07-20	22.8000	23.3600	22.6200	23.1400	+2.844%	29,208	+0.864%
2026-07-17	21.9943	22.5000	21.9943	22.5000	-1.618%	15,549	+3.733%
2026-07-16	23.0000	23.0501	22.7700	22.8700	-2.556%	26,444	+2.055%
2026-07-15	23.6500	23.6600	23.3500	23.4700	+2.534%	45,610	-0.554%
2026-07-14	22.9299	23.0300	22.7200	22.8900	+5.825%	29,028	+1.966%
2026-07-13	21.5700	21.7200	21.3800	21.6300	-1.097%	109,950	+7.906%
2026-07-10	21.9600	22.0900	21.7000	21.8700	+2.676%	24,886	+6.722%
2026-07-09	21.2100	21.3900	21.1500	21.3000	+0.330%	27,364	+9.577%
2026-07-08	21.1800	21.3095	20.9400	21.2300	-2.704%	14,578	+9.939%
2026-07-07	21.6600	22.0500	21.5500	21.8200	-0.274%	13,822	+6.966%
2026-07-06	21.1300	21.9500	21.1300	21.8800	+5.598%	16,529	+6.673%
2026-07-02	20.5190	20.9700	20.5190	20.7200	+5.231%	39,062	+12.645%
2026-07-01	19.1900	19.8150	19.1900	19.6900	+2.339%	36,322	+18.537%
2026-06-30	18.9400	19.2500	18.8950	19.2400	-2.975%	15,161	+21.310%
2026-06-29	19.1900	19.9000	19.0000	19.8300	+3.227%	39,651	+17.700%
2026-06-26	18.6800	19.3200	18.6800	19.2100	+1.159%	29,940	+21.499%
2026-06-25	19.7400	19.7400	18.7500	18.9900	-1.911%	29,265	+22.907%
2026-06-24	20.1700	20.2900	18.9500	19.3600	-4.677%	34,515	+20.558%
2026-06-23	20.1500	20.4200	20.1200	20.3100	-4.160%	20,723	+14.919%
2026-06-22	21.5600	21.7000	21.1600	21.1915	+1.564%	10,225	+10.138%
2026-06-18	21.4200	21.4200	20.5110	20.8652	-1.718%	15,374	+11.861%
2026-06-17	21.6100	21.8500	21.1721	21.2300	-3.412%	16,681	+9.939%
2026-06-16	22.0500	22.0500	21.6801	21.9800	-1.258%	18,503	+6.187%
2026-06-15	22.2400	22.6300	22.1200	22.2600	+9.225%	31,594	+4.852%
2026-06-12	20.3100	20.6450	20.3000	20.3800	-0.779%	43,238	+14.524%
2026-06-11	20.2300	20.6800	20.0050	20.5400	+2.932%	17,826	+13.632%
2026-06-10	20.0600	20.2300	19.8600	19.9550	-1.505%	10,523	+16.963%
2026-06-09	20.4300	20.4700	19.7750	20.2600	-1.786%	45,147	+15.202%
2026-06-08	20.6600	20.8300	20.5200	20.6285	+6.828%	97,324	+13.144%
2026-06-05	20.4100	20.5050	18.9000	19.3100	-11.341%	151,933	+20.870%
2026-06-04	21.5600	21.9100	21.4900	21.7800	-1.448%	43,941	+7.163%
2026-06-03	22.8500	22.9000	21.9800	22.1000	-5.596%	54,603	+5.611%
2026-06-02	24.2000	24.2390	23.0900	23.4100	-4.540%	40,177	-0.299%
2026-06-01	24.1800	24.5700	23.9600	24.5234	-0.715%	31,311	-4.826%
2026-05-29	24.4400	25.0750	24.2900	24.7000	-0.040%	42,314	-5.506%
2026-05-28	24.2900	24.8300	24.1540	24.7100	-1.983%	50,443	-5.544%
2026-05-27	25.3000	25.4600	25.0800	25.2100	-0.826%	44,596	-7.418%
2026-05-26	25.9200	26.2500	25.2500	25.4200	+0.276%	64,106	-8.183%
2026-05-22	26.1100	26.1250	25.3100	25.3500	-3.539%	29,991	-7.929%
2026-05-21	26.0000	26.4000	25.8950	26.2800	+0.152%	17,853	-11.187%
2026-05-20	26.1200	26.3600	26.0000	26.2400	+1.196%	23,867	-11.052%
2026-05-19	25.8500	26.0800	25.7808	25.9300	-0.689%	18,684	-9.988%
2026-05-18	26.2900	26.2900	25.5500	26.1100	-4.359%	39,765	-10.609%
2026-05-15	27.6200	27.6500	27.1700	27.3000	-3.534%	44,530	-14.505%
2026-05-14	27.8000	28.5000	27.6300	28.3000	+1.982%	18,966	-17.527%
2026-05-13	28.0300	28.0836	27.5000	27.7500	-1.140%	24,935	-15.892%
2026-05-12	28.1100	28.1100	27.7500	28.0700	-2.502%	21,736	-16.851%
2026-05-11	28.6100	28.8500	28.3500	28.7902	+1.046%	24,922	-18.931%
2026-05-08	27.9500	28.5790	27.9500	28.4923	+0.918%	29,399	-18.083%
2026-05-07	28.5600	28.5600	28.1500	28.2330	-2.510%	25,656	-17.331%
2026-05-06	29.3900	29.3900	28.8509	28.9600	-0.890%	29,390	-19.406%
2026-05-05	29.5100	29.5430	29.1100	29.2200	+0.653%	26,494	-20.123%
2026-05-04	28.8200	29.3185	28.7600	29.0304	+2.165%	22,808	-19.602%
2026-05-01	28.4500	28.6800	28.4001	28.4153	+2.024%	11,378	-17.861%
2026-04-30	27.7808	27.9500	27.7808	27.8516	+1.346%	20,358	-16.199%
2026-04-29	28.3500	28.4150	27.3400	27.4817	-3.097%	45,475	-15.071%
2026-04-28	27.9900	28.3900	27.9300	28.3600	+0.626%	26,149	-17.701%
2026-04-27	28.5699	28.7343	27.9200	28.1835	-1.644%	37,095	-17.186%
2026-04-24	28.6700	28.7200	28.4200	28.6545	+0.366%	23,884	-18.547%
2026-04-23	28.6613	28.8750	28.2400	28.5500	-3.580%	33,516	-18.249%
2026-04-22	29.7900	29.9081	29.4900	29.6100	+4.151%	40,485	-21.175%
2026-04-21	28.4700	28.7350	28.2500	28.4300	-1.456%	32,320	-17.904%
2026-04-20	28.6600	28.8800	28.2199	28.8500	-3.865%	34,421	-19.099%
2026-04-17	29.7800	30.5099	29.5800	30.0100	+2.880%	67,249	-22.226%
2026-04-16	29.0600	29.1999	28.2700	29.1700	-0.782%	55,907	-19.986%
2026-04-15	28.8600	29.4200	28.6700	29.4000	+2.725%	52,163	-20.612%
2026-04-14	29.4000	29.8200	28.5200	28.6200	+2.178%	68,191	-18.449%
2026-04-13	27.1300	28.0200	27.0200	28.0100	+0.538%	35,253	-16.673%
2026-04-10	27.5000	27.9101	27.3800	27.8600	+1.605%	27,364	-16.224%
2026-04-09	26.9200	27.5500	26.7100	27.4200	+0.293%	29,046	-14.880%
2026-04-08	28.0000	28.0400	27.0800	27.3400	+4.631%	51,334	-14.631%
2026-04-07	25.7800	26.1300	25.5210	26.1300	-1.508%	25,536	-10.677%
2026-04-06	26.5200	26.8400	26.3000	26.5300	+3.876%	41,758	-12.024%
2026-04-02	25.1100	25.5700	24.9300	25.5400	-3.623%	55,171	-8.614%
2026-04-01	26.3500	26.5687	26.1900	26.5000	+2.080%	107,129	-11.925%
2026-03-31	25.4700	26.2500	25.3100	25.9600	+3.882%	53,399	-10.092%
2026-03-30	25.6300	25.7200	24.8900	24.9900	+1.627%	30,474	-6.603%
2026-03-27	24.6900	24.8300	24.3750	24.5900	-3.007%	141,610	-5.083%
2026-03-26	25.6800	25.8300	25.2150	25.3524	-5.753%	59,875	-7.938%
2026-03-25	27.1200	27.2500	26.7600	26.9000	+2.711%	24,967	-13.234%
2026-03-24	26.7700	26.7700	26.1250	26.1900	-1.947%	22,370	-10.882%
2026-03-23	26.6200	27.1596	26.3600	26.7100	+1.174%	86,073	-12.617%
2026-03-20	26.5800	26.5800	26.2500	26.4000	-0.565%	74,477	-11.591%
2026-03-19	26.2900	26.6100	26.0500	26.5500	-2.102%	61,349	-12.090%
2026-03-18	27.7000	27.8050	26.9400	27.1200	-5.768%	73,092	-13.938%
2026-03-17	28.8000	29.2150	28.7700	28.7800	-0.518%	46,776	-18.902%
2026-03-16	28.5400	29.1100	27.9800	28.9300	+10.970%	152,499	-19.323%
2026-03-13	27.1400	27.3500	25.9800	26.0700	+1.400%	183,344	-10.472%
2026-03-12	25.5500	26.0000	25.3300	25.7100	-0.349%	35,027	-9.218%
2026-03-11	25.4500	25.8800	25.2600	25.8000	+2.097%	48,228	-9.535%
2026-03-10	25.4800	25.9700	25.0000	25.2700	+0.040%	80,048	-7.638%
2026-03-09	25.0000	25.4650	24.9001	25.2600	+2.892%	49,264	-7.601%
2026-03-06	24.9800	24.9800	24.3000	24.5500	-5.504%	93,811	-4.929%
2026-03-05	26.2800	26.3100	25.4900	25.9800	-3.528%	74,102	-10.162%
2026-03-04	25.8200	27.1950	25.7000	26.9300	+9.605%	172,112	-13.331%
2026-03-03	24.3500	24.9600	23.9700	24.5700	-2.924%	96,158	-5.006%
2026-03-02	23.9200	25.8953	23.9200	25.3100	+6.122%	113,722	-7.783%
2026-02-27	24.2900	24.3400	23.7100	23.8500	-5.207%	479,897	-2.138%
2026-02-26	25.7600	25.8700	24.5600	25.1600	-2.669%	146,221	-7.234%
2026-02-25	24.5600	25.9400	24.4900	25.8500	+11.953%	136,536	-9.710%
2026-02-24	22.5800	23.1700	22.4350	23.0900	-0.216%	47,112	+1.083%
2026-02-23	23.8500	23.8600	22.9000	23.1400	-5.474%	99,085	+0.864%
2026-02-20	24.1600	24.6400	24.1300	24.4800	+0.907%	201,771	-4.657%
2026-02-19	23.9800	24.2800	23.7200	24.2600	+0.497%	57,309	-3.792%
2026-02-18	24.4600	25.0369	23.9500	24.1400	-2.818%	109,686	-3.314%
2026-02-17	24.7500	25.0750	24.1500	24.8400	-2.320%	89,401	-6.039%
2026-02-13	24.6000	25.7900	24.5000	25.4300	+6.625%	357,224	-8.219%
2026-02-12	24.7000	24.7500	23.6884	23.8500	-1.892%	107,335	-2.138%
2026-02-11	24.7600	24.8500	23.7100	24.3100	-3.070%	74,368	-3.990%
2026-02-10	25.2600	25.4600	24.8100	25.0800	-5.287%	130,149	-6.938%
2026-02-09	25.2100	26.7500	25.0700	26.4800	+3.640%	96,584	-11.858%
2026-02-06	24.3300	26.0600	24.3300	25.5500	+9.892%	277,860	-8.650%
2026-02-05	25.8400	26.1600	22.7300	23.2500	-13.761%	508,557	+0.387%
2026-02-04	27.4400	27.6050	25.9600	26.9600	-5.734%	220,347	-13.427%
2026-02-03	28.8000	29.0600	26.3289	28.6000	-1.038%	399,392	-18.392%
2026-02-02	28.9000	29.8700	28.8100	28.9000	-13.057%	534,608	-19.239%
2026-01-30	33.9600	34.3395	32.8350	33.2400	-4.620%	250,341	-29.783%
2026-01-29	36.3500	36.3700	34.2900	34.8500	-7.116%	244,916	-33.027%
2026-01-28	37.7000	37.8000	37.1400	37.5200	-0.345%	93,804	-37.793%
2026-01-27	36.5000	37.6500	36.2300	37.6500	+4.265%	68,867	-38.008%
2026-01-26	35.9900	36.7450	35.8400	36.1100	-1.312%	98,759	-35.364%
2026-01-23	36.6700	37.5400	36.1200	36.5900	-0.273%	229,740	-36.212%
2026-01-22	37.0200	37.0700	36.2200	36.6900	-2.808%	90,291	-36.386%
2026-01-21	37.1000	38.2500	35.7200	37.7500	+0.720%	141,088	-38.172%
2026-01-20	38.2500	38.4700	37.1000	37.4800	-8.830%	130,771	-37.727%
2026-01-16	41.4200	41.4300	40.6100	41.1100	+0.073%	68,841	-43.225%
2026-01-15	42.1400	42.1400	40.9050	41.0800	-2.976%	88,542	-43.184%
2026-01-14	41.5000	42.5200	41.4239	42.3400	+5.639%	271,227	-44.875%
2026-01-13	39.4300	40.2700	39.0900	40.0800	+3.432%	113,849	-41.766%
2026-01-12	38.3900	39.1600	38.3200	38.7500	+1.201%	69,757	-39.768%
2026-01-09	38.6500	39.1999	38.2600	38.2900	-1.340%	145,120	-39.044%
2026-01-08	38.4200	39.1400	38.1000	38.8100	-0.995%	60,961	-39.861%
2026-01-07	39.9300	39.9600	39.1000	39.2000	-3.448%	86,103	-40.459%
2026-01-06	41.4500	41.4500	39.8500	40.6000	-0.123%	196,986	-42.512%
2026-01-05	39.5300	40.8850	39.2457	40.6500	+3.858%	160,156	-42.583%
2026-01-02	37.9900	39.4200	37.8770	39.1400	+5.215%	407,547	-40.368%
2025-12-31	37.6400	37.7000	37.0500	37.2000	+0.459%	83,042	-37.258%
2025-12-30	37.1300	37.6100	36.8800	37.0300	+1.203%	130,217	-36.970%
2025-12-29	36.6800	37.0700	36.4400	36.5900	-0.245%	230,785	-36.212%
2025-12-26	37.3300	37.3300	36.2400	36.6800	-0.218%	205,710	-36.369%
2025-12-24	36.7000	36.8800	36.1800	36.7600	-6.105%	61,204	-36.507%
2025-12-23	38.7700	39.3900	38.2659	39.1500	-0.306%	152,568	-40.383%
2025-12-22	40.3900	40.5500	39.1200	39.2700	-0.482%	123,347	-40.565%
2025-12-19	39.0900	39.8000	38.8400	39.4600	+7.667%	269,948	-40.851%
2025-12-18	39.1200	39.5500	36.6300	36.6500	-1.452%	380,463	-36.317%
2025-12-17	38.8800	39.9725	36.8700	37.1900	-4.420%	367,393	-37.241%
2025-12-16	38.7000	39.1611	38.4300	38.9100	+0.621%	94,504	-40.015%
2025-12-15	41.3100	41.5700	38.2200	38.6700	-4.824%	211,302	-39.643%
2025-12-12	42.5800	42.9075	40.2600	40.6300	-4.692%	281,423	-42.555%
2025-12-11	42.1100	42.7700	41.6350	42.6300	-3.857%	137,350	-45.250%
2025-12-10	43.9207	45.4850	43.6600	44.3400	+0.658%	148,150	-47.361%
2025-12-09	41.1400	44.9200	41.0600	44.0500	+6.170%	203,052	-47.015%
2025-12-08	41.6100	42.0000	40.7000	41.4900	+3.907%	124,791	-43.745%
2025-12-05	41.0200	41.7500	39.5100	39.9300	-3.968%	151,875	-41.548%
2025-12-04	42.2100	42.6650	40.7000	41.5800	+0.072%	153,009	-43.867%
2025-12-03	40.7300	41.7400	40.4300	41.5500	+5.323%	143,226	-43.827%
2025-12-02	37.8300	40.1000	37.7200	39.4500	+8.230%	190,572	-40.837%
2025-12-01	37.2800	37.4500	35.9300	36.4500	-16.342%	215,787	-35.967%
2025-11-28	44.4700	44.4700	43.2500	43.5700	+0.115%	220,517	-46.431%
2025-11-26	42.1500	43.7400	41.7200	43.5200	+3.397%	109,388	-46.369%
2025-11-25	41.8100	42.4700	41.0776	42.0900	-1.544%	110,273	-44.547%
2025-11-24	40.2200	42.8700	40.0000	42.7500	+8.668%	211,226	-45.404%
2025-11-21	39.2200	40.1500	38.5400	39.3400	-3.413%	145,845	-40.671%
2025-11-20	43.3500	43.3500	40.1000	40.7300	-3.757%	250,218	-42.696%
2025-11-19	43.5300	44.5700	41.2900	42.3200	-5.809%	275,311	-44.849%
2025-11-18	43.9800	45.5500	43.6000	44.9300	+4.149%	256,614	-48.053%
2025-11-17	44.8800	45.9696	42.5000	43.1400	-4.197%	170,217	-45.897%
2025-11-14	45.0100	46.6800	44.7500	45.0300	-1.207%	224,069	-48.168%
2025-11-13	49.2700	49.9500	45.4000	45.5800	-7.150%	120,976	-48.793%
2025-11-12	51.3500	51.3500	48.4420	49.0900	-0.748%	90,492	-52.455%
2025-11-11	50.8500	50.8500	49.3700	49.4600	-3.887%	42,868	-52.810%
2025-11-10	51.9200	51.9200	50.4750	51.4600	+2.982%	99,798	-54.644%
2025-11-07	46.5100	50.0000	46.0350	49.9700	+5.045%	112,486	-53.292%
2025-11-06	48.4500	48.4600	46.8000	47.5700	-4.343%	126,005	-50.935%
2025-11-05	48.1400	50.1500	47.8985	49.7300	+7.455%	99,751	-53.067%
2025-11-04	50.2800	51.6200	45.1550	46.2800	-10.380%	347,414	-49.568%
2025-11-03	53.6900	53.8000	51.3600	51.6400	-13.962%	402,589	-54.802%
2025-10-31	59.5000	60.2700	58.8000	60.0200	+5.428%	68,074	-61.113%
2025-10-30	58.9200	58.9200	56.7700	56.9300	-5.432%	122,973	-59.002%
2025-10-29	62.2000	62.2000	59.4200	60.2000	-3.479%	158,413	-61.229%
2025-10-28	64.0900	64.4189	62.2400	62.3700	-3.928%	103,786	-62.578%
2025-10-27	64.4100	65.4712	63.8500	64.9200	+6.882%	113,275	-64.048%
2025-10-24	61.3800	61.4100	59.8250	60.7400	+1.879%	73,252	-61.574%
2025-10-23	59.4600	60.7600	58.9900	59.6200	+1.446%	73,173	-60.852%
2025-10-22	59.4100	59.9100	58.4500	58.7700	-5.026%	123,766	-60.286%
2025-10-21	60.1500	63.5800	59.6400	61.8800	+0.422%	225,973	-62.282%
2025-10-20	62.2100	62.6500	60.7300	61.6200	+4.070%	120,475	-62.123%
2025-10-17	58.4200	59.5100	57.4600	59.2100	-1.102%	146,331	-60.581%
2025-10-16	62.6600	62.9100	59.5500	59.8700	-2.966%	215,849	-61.016%
2025-10-15	63.2000	63.5700	61.0000	61.7000	-2.896%	106,203	-62.172%
2025-10-14	61.1900	64.3900	60.4500	63.5400	-3.493%	265,080	-63.267%
2025-10-13	63.5300	66.1450	63.2200	65.8400	+6.520%	150,978	-64.550%
2025-10-10	67.6600	68.0400	61.2200	61.8100	-8.117%	456,999	-62.239%
2025-10-09	68.1500	68.1500	66.1700	67.2700	-3.818%	164,166	-65.304%
2025-10-08	69.4400	70.6200	68.8200	69.9400	+0.706%	139,798	-66.629%
2025-10-07	73.9500	74.0000	69.0600	69.4500	-5.420%	220,801	-66.393%
2025-10-06	71.3500	73.5600	71.2620	73.4300	+4.556%	107,588	-68.215%
2025-10-03	69.9500	71.2700	69.1300	70.2300	+0.544%	186,813	-66.766%
2025-10-02	68.2500	70.2350	67.4500	69.8500	+3.697%	270,021	-66.586%
2025-10-01	66.7900	67.5300	66.5500	67.3600	-0.737%	722,144	-65.350%
2025-09-30	67.9200	68.0300	66.7200	67.8600	-0.789%	70,766	-65.606%
2025-09-29	67.0500	68.5800	66.9500	68.4000	+4.157%	118,628	-65.877%
2025-09-26	63.7900	66.3934	63.6500	65.6700	+3.157%	276,634	-64.459%
2025-09-25	65.2500	65.5500	62.1701	63.6600	-6.092%	191,389	-63.336%
2025-09-24	68.0600	68.5602	67.7500	67.7900	+0.074%	61,287	-65.570%
2025-09-23	68.4800	68.6800	67.4200	67.7400	+0.400%	580,216	-65.545%
2025-09-22	68.5700	68.8200	67.3200	67.4700	-6.797%	186,846	-65.407%
2025-09-19	73.9200	74.1900	72.3900	72.3900	-3.454%	160,227	-67.758%
2025-09-18	74.9700	75.7600	74.5900	74.9800	+1.640%	84,784	-68.872%
2025-09-17	73.5000	73.9900	72.2005	73.7700	+0.627%	102,942	-68.361%
2025-09-16	73.6400	73.6900	72.2000	73.3100	-0.204%	106,677	-68.163%
2025-09-15	74.0400	74.1900	73.0000	73.4600	-3.936%	141,806	-68.228%
2025-09-12	73.9000	76.4900	73.8000	76.4700	+5.724%	164,647	-69.478%
2025-09-11	72.0200	72.6300	71.8600	72.3300	+2.415%	71,405	-67.731%
2025-09-10	71.5000	72.7000	70.2000	70.6247	+0.734%	62,056	-66.952%
2025-09-09	70.9700	71.3400	69.8600	70.1100	+0.086%	56,231	-66.709%
2025-09-08	70.8900	71.6499	69.9800	70.0500	-1.017%	74,063	-66.681%
2025-09-05	72.9400	73.2000	69.5400	70.7700	+1.274%	95,839	-67.020%
2025-09-04	71.9200	71.9200	69.6100	69.8800	-4.549%	97,106	-66.600%
2025-09-03	71.5100	73.4400	71.4500	73.2100	+4.855%	93,908	-68.119%
2025-09-02	70.3500	71.8700	69.5800	69.8200	-6.993%	147,048	-66.571%
2025-08-29	75.9800	75.9950	73.7801	75.0700	-2.303%	142,599	-68.909%
2025-08-28	79.6800	79.8850	76.7500	76.8400	-2.943%	131,928	-69.625%
2025-08-27	79.8800	80.8599	78.6800	79.1700	-0.740%	120,159	-70.519%
2025-08-26	77.7000	79.7600	77.0003	79.7600	+4.153%	122,724	-70.737%
2025-08-25	80.8500	81.1290	76.4800	76.5800	-8.931%	305,561	-69.522%
2025-08-22	73.9300	84.4299	73.6500	84.0900	+14.767%	292,108	-72.244%
2025-08-21	74.1000	74.9100	72.9900	73.2700	-2.928%	82,383	-68.145%
2025-08-20	72.6400	75.6000	71.3100	75.4800	+5.213%	168,551	-69.078%
2025-08-19	74.9500	75.2750	71.3700	71.7400	-5.081%	144,087	-67.466%
2025-08-18	75.5400	76.1000	74.2350	75.5800	-0.801%	143,931	-69.119%
2025-08-15	80.3200	80.4100	75.9100	76.1900	-3.557%	133,315	-69.366%
2025-08-14	78.9900	81.8000	78.0750	79.0000	-4.324%	233,066	-70.456%
2025-08-13	82.0500	82.7500	80.3700	82.5700	+4.864%	204,525	-71.733%
2025-08-12	76.9100	78.7600	75.7659	78.7400	+6.219%	130,135	-70.358%
2025-08-11	72.8200	75.9700	72.7400	74.1300	+4.837%	183,941	-68.515%
2025-08-08	68.1000	70.8100	68.0400	70.7100	+4.958%	186,112	-66.992%
2025-08-07	66.7100	67.5500	65.8000	67.3700	+5.003%	202,543	-65.355%
2025-08-06	62.4600	64.3850	62.2500	64.1600	+3.334%	72,130	-63.622%
2025-08-05	63.2300	63.5200	61.8550	62.0900	-2.741%	91,942	-62.409%
2025-08-04	61.9500	64.6300	61.8600	63.8400	+4.914%	107,742	-63.440%
2025-08-01	63.5000	63.5000	60.8500	60.8500	-10.396%	208,688	-61.643%
2025-07-31	69.0800	69.4200	67.8600	67.9100	-0.687%	83,530	-65.631%
2025-07-30	68.3100	69.6600	66.9300	68.3800	-0.131%	84,806	-65.867%
2025-07-29	70.4400	70.4400	67.6114	68.4700	-0.998%	96,518	-65.912%
2025-07-28	70.0100	70.3700	68.3700	69.1600	+4.125%	116,542	-66.252%
2025-07-25	67.7900	68.0240	65.8607	66.4200	-2.767%	92,099	-64.860%
2025-07-24	66.6600	68.7600	66.0400	68.3100	+4.242%	100,691	-65.832%
2025-07-23	66.8700	66.8750	64.8450	65.5300	-2.092%	143,718	-64.383%
2025-07-22	67.6100	68.3495	66.3237	66.9300	-1.992%	131,752	-65.128%
2025-07-21	69.2500	70.4650	67.9500	68.2900	+5.223%	186,519	-65.822%
2025-07-18	66.3100	67.1600	64.5900	64.9000	+3.923%	185,483	-64.037%
2025-07-17	62.6000	63.0500	61.5200	62.4500	+0.823%	151,247	-62.626%
2025-07-16	58.0700	61.9400	58.0500	61.9400	+11.463%	142,764	-62.318%
2025-07-15	55.4900	56.6799	54.3342	55.5700	+1.276%	63,327	-57.999%
2025-07-14	55.7600	56.1669	54.6100	54.8700	-0.236%	102,239	-57.463%
2025-07-11	54.9000	55.1200	53.9000	55.0000	+6.630%	106,875	-57.564%
2025-07-10	51.0400	51.9900	50.5100	51.5800	+1.796%	103,515	-54.750%
2025-07-09	48.7500	51.0390	48.2530	50.6700	+5.938%	68,816	-53.937%
2025-07-08	47.2200	48.0250	46.8302	47.8300	+2.750%	65,034	-51.202%
2025-07-07	46.8300	46.9800	46.0000	46.5500	-1.273%	52,600	-49.860%
2025-07-03	47.5200	48.2800	47.0793	47.1500	-1.194%	51,407	-50.498%
2025-07-02	44.8100	47.7800	44.7600	47.7200	+8.184%	76,789	-51.090%
2025-07-01	44.6900	44.9300	43.9700	44.1100	-4.503%	78,557	-47.087%
2025-06-30	45.3400	46.1950	44.5500	46.1900	+4.055%	45,935	-49.470%
2025-06-27	44.6000	44.8200	43.8300	44.3900	-0.849%	17,327	-47.421%
2025-06-26	44.7800	45.0500	44.3274	44.7700	+0.269%	18,771	-47.867%
2025-06-25	44.8300	44.8600	44.1500	44.6500	+0.067%	38,901	-47.727%
2025-06-24	44.4000	45.5450	44.1900	44.6200	+5.112%	77,048	-47.692%
2025-06-23	41.2800	42.5500	40.3775	42.4500	-4.046%	105,785	-45.018%
2025-06-20	46.9800	47.0100	43.5400	44.2400	-3.469%	37,828	-47.242%
2025-06-18	45.3900	46.6000	45.3900	45.8300	-1.483%	46,955	-49.073%
2025-06-17	47.0100	47.1600	45.1500	46.5200	-5.061%	108,905	-49.828%
2025-06-16	48.0300	49.1200	48.0300	49.0000	+5.308%	58,857	-52.367%
2025-06-13	46.8900	47.5300	46.1400	46.5300	-6.284%	97,227	-49.839%
2025-06-12	50.4600	50.9600	49.5392	49.6500	-4.095%	45,623	-52.991%
2025-06-11	51.8900	53.0085	51.3882	51.7700	+1.212%	74,964	-54.916%
2025-06-10	50.8400	51.6300	49.5000	51.1500	+7.594%	78,534	-54.370%
2025-06-09	46.7200	47.6300	46.3600	47.5400	+3.844%	34,625	-50.905%
2025-06-06	45.8200	46.4500	45.7600	45.7800	-1.654%	39,313	-49.017%
2025-06-05	48.5500	48.5500	46.2800	46.5500	-3.842%	53,843	-49.860%
2025-06-04	48.1700	49.2800	47.9290	48.4100	-0.083%	25,403	-51.787%
2025-06-03	48.3300	49.0150	48.1000	48.4500	+3.792%	48,912	-51.827%
2025-06-02	46.0800	47.2800	46.0800	46.6800	-1.850%	32,112	-50.000%
2025-05-30	47.9900	48.3100	46.9000	47.5600	-2.840%	71,744	-50.925%
2025-05-29	49.7900	49.8000	48.6200	48.9500	+0.928%	43,219	-52.319%
2025-05-28	49.5500	49.5500	48.4224	48.5000	-2.513%	37,655	-51.876%
2025-05-27	49.3700	50.2000	49.0387	49.7500	+4.781%	65,168	-53.085%
2025-05-23	47.4600	47.9600	47.2300	47.4800	-2.765%	71,303	-50.842%
2025-05-22	49.2000	49.6500	48.7300	48.8300	+4.696%	84,135	-52.202%
2025-05-21	46.8900	48.4200	45.5100	46.6400	+0.452%	64,651	-49.957%
2025-05-20	46.0900	46.5000	45.4477	46.4300	-0.557%	24,520	-49.731%
2025-05-19	44.5400	47.2100	44.4400	46.6900	-3.072%	158,089	-50.011%
2025-05-16	48.2500	48.4661	47.7212	48.1700	+2.730%	43,685	-51.547%
2025-05-15	47.5800	48.3000	45.9000	46.8900	-2.980%	115,300	-50.224%
2025-05-14	48.5200	48.6300	47.2780	48.3300	-3.224%	74,255	-51.707%
2025-05-13	47.2500	50.7300	46.9000	49.9400	+9.494%	88,040	-53.264%
2025-05-12	47.5100	47.7763	44.7001	45.6100	+5.189%	114,922	-48.827%
2025-05-09	43.5400	44.3200	42.2300	43.3600	+10.191%	233,542	-46.172%
2025-05-08	36.5500	39.6800	36.5000	39.3500	+17.920%	257,282	-40.686%
2025-05-07	33.8900	34.0900	33.2300	33.3700	+0.694%	75,724	-30.057%
2025-05-06	32.6900	33.3700	32.5400	33.1400	-1.720%	37,874	-29.572%
2025-05-05	33.4300	33.9040	33.3900	33.7200	-1.547%	33,508	-30.783%
2025-05-02	34.1000	34.5900	34.0900	34.2500	-0.349%	67,686	-31.854%
2025-05-01	34.5400	34.8800	34.0200	34.3700	+3.400%	85,880	-32.092%
2025-04-30	33.0200	33.3500	32.2200	33.2400	-2.034%	27,149	-29.783%
2025-04-29	33.8500	34.1300	33.7800	33.9300	+1.405%	33,186	-31.211%
2025-04-28	33.5400	33.6000	32.5500	33.4600	-0.476%	54,788	-30.245%
2025-04-25	32.9800	34.0000	32.9400	33.6200	+2.188%	62,880	-30.577%
2025-04-24	32.7900	33.1500	32.6250	32.9000	-1.438%	47,481	-29.058%
2025-04-23	33.8900	34.3000	32.9050	33.3800	+5.068%	116,035	-30.078%
2025-04-22	30.4400	32.1962	30.4300	31.7700	+8.319%	110,949	-26.534%
2025-04-21	30.3600	30.4700	29.2400	29.3300	-0.610%	20,188	-20.423%
2025-04-17	29.7100	30.0700	29.1400	29.5100	-0.270%	19,578	-20.908%
2025-04-16	29.3300	30.0200	28.6900	29.5900	-1.432%	29,660	-21.122%
2025-04-15	30.6400	30.8900	29.9100	30.0200	-1.863%	34,262	-22.252%
2025-04-14	31.2400	31.3000	30.3500	30.5900	+4.689%	46,187	-23.701%
2025-04-11	29.0300	29.4800	28.7800	29.2200	+3.838%	47,516	-20.123%
2025-04-10	29.6400	29.6400	27.5920	28.1400	-8.159%	86,996	-17.058%
2025-04-09	27.2000	31.1500	27.2000	30.6400	+12.152%	173,824	-23.825%
2025-04-08	29.5400	29.5400	27.1341	27.3200	-5.073%	128,034	-14.568%
2025-04-07	28.0300	30.5300	27.8800	28.7800	-14.877%	213,480	-18.902%
2025-04-04	33.2800	33.9300	33.1250	33.8100	+1.349%	86,445	-30.967%
2025-04-03	33.0700	33.4525	32.7400	33.3600	-6.816%	49,529	-30.036%
2025-04-02	34.7800	35.8300	34.7400	35.8000	+0.084%	31,590	-34.804%
2025-04-01	34.9900	35.9500	34.6000	35.7700	+4.499%	33,963	-34.750%
2025-03-31	34.0800	34.5700	33.7182	34.2300	-2.256%	28,092	-31.814%
2025-03-28	35.5200	35.5300	34.9200	35.0200	-6.663%	46,591	-33.352%
2025-03-27	37.6500	37.9000	37.2200	37.5200	+0.147%	12,000	-37.793%
2025-03-26	38.4400	38.5100	37.2200	37.4650	-3.788%	31,875	-37.702%
2025-03-25	38.9100	39.0100	38.4900	38.9400	-0.689%	20,079	-40.062%
2025-03-24	39.0200	39.4000	38.7900	39.2100	+6.002%	98,699	-40.474%
2025-03-21	36.5200	37.0200	36.3400	36.9900	-0.135%	352,265	-36.902%
2025-03-20	37.3000	37.6800	36.6300	37.0400	-2.833%	180,466	-36.987%
2025-03-19	37.7300	38.6800	37.6800	38.1200	+6.689%	74,271	-38.772%
2025-03-18	35.6200	35.8200	35.1350	35.7300	-1.868%	66,708	-34.677%
2025-03-17	35.6200	36.5550	35.4300	36.4100	+0.275%	47,335	-35.897%
2025-03-14	35.6100	36.4400	35.3700	36.3100	+4.579%	50,020	-35.720%
2025-03-13	35.6200	35.6200	34.2100	34.7200	-1.559%	26,997	-32.776%
2025-03-12	35.8000	35.9000	34.5100	35.2700	-3.739%	77,087	-33.825%
2025-03-11	36.0300	36.8000	34.7200	36.6401	+4.328%	98,870	-36.299%
2025-03-10	39.7200	39.7599	34.0200	35.1200	-13.284%	232,355	-33.542%
2025-03-07	41.0600	42.3300	40.2500	40.5000	-2.198%	55,750	-42.370%
2025-03-06	42.2800	42.6200	41.0000	41.4100	-1.475%	62,787	-43.637%
2025-03-05	41.3300	42.0800	40.6800	42.0300	+4.448%	191,999	-44.468%
2025-03-04	38.8800	41.2696	37.6200	40.2400	+0.575%	302,475	-41.998%
2025-03-03	44.3900	44.5315	39.4350	40.0100	-4.783%	234,761	-41.665%
2025-02-28	40.9300	42.4400	40.4800	42.0200	-1.431%	120,959	-44.455%
2025-02-27	44.4100	44.5100	42.3711	42.6300	-3.748%	107,393	-45.250%
2025-02-26	45.0800	46.3264	42.7300	44.2900	-6.125%	124,196	-47.302%
2025-02-25	45.7000	47.6600	44.7750	47.1800	-5.715%	97,396	-50.530%
2025-02-24	50.8030	50.8030	49.7400	50.0400	+0.603%	58,489	-53.357%
2025-02-21	53.6300	53.7100	49.6800	49.7400	-4.658%	99,730	-53.076%
2025-02-20	52.3800	52.5400	51.3900	52.1700	+0.929%	36,237	-55.262%
2025-02-19	51.5600	51.8000	50.8600	51.6900	+3.587%	49,680	-54.846%
2025-02-18	51.6700	51.6700	49.4200	49.9000	-3.909%	70,399	-53.226%

.dark-mode .qZ7BtT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZ7BtT{ color: #333333; background-color: white; border: 2px solid #333333; }EETHProShares Ether ETFstock NYSE ETF

EETH
ProShares Ether ETF
stock NYSE ETF