Dark

ETHD
ProShares UltraShort Ether ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:52:54 PM EDT

56.59USD-0.789%(-0.45)195,460

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:24:30 AM EDT

57.89USD+1.490%(+0.85)0

After-hours

Aug 7, 2026 4:58:30 PM EDT

56.69USD+0.177%(+0.10)2,008

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	55.9100	57.3200	55.650000	56.4000	-1.122%	195,460	0.000%
2026-08-06	57.9200	58.1000	56.430000	57.0400	+0.511%	113,946	-1.122%
2026-08-05	59.7700	60.5500	56.000000	56.7500	-4.187%	252,833	-0.617%
2026-08-04	59.6800	60.3753	58.840000	59.2300	-0.687%	199,677	-4.778%
2026-08-03	61.4900	61.8500	59.395000	59.6400	-2.993%	231,843	-5.433%
2026-07-31	60.4700	62.7400	60.325000	61.4800	+5.654%	331,662	-8.263%
2026-07-30	58.2100	58.8400	57.420000	58.1900	-3.961%	196,031	-3.076%
2026-07-29	59.5300	60.7000	57.880000	60.5900	+3.857%	320,554	-6.915%
2026-07-28	60.6900	62.2600	58.000000	58.3400	+2.495%	425,515	-3.325%
2026-07-27	56.5900	58.9100	55.000000	56.9200	-8.943%	388,878	-0.914%
2026-07-24	62.3700	63.7200	62.120000	62.5100	+1.527%	198,069	-9.774%
2026-07-23	60.3700	62.0901	59.710000	61.5700	+4.836%	219,694	-8.397%
2026-07-22	58.9200	58.9200	56.870000	58.7300	0.000%	162,631	-3.967%
2026-07-21	57.9600	59.5000	57.550000	58.7300	-3.468%	177,610	-3.967%
2026-07-20	62.4100	63.3000	59.000000	60.8400	-5.293%	225,513	-7.298%
2026-07-17	66.2200	66.9000	63.380000	64.2400	+3.613%	178,458	-12.204%
2026-07-16	61.5700	62.7800	60.950000	62.0000	+4.500%	157,597	-9.032%
2026-07-15	58.2600	60.4900	57.950000	59.3300	-4.629%	307,430	-4.938%
2026-07-14	62.1200	63.5600	61.380000	62.2100	-11.583%	259,469	-9.339%
2026-07-13	70.9300	72.3200	69.609543	70.3600	+1.794%	216,265	-19.841%
2026-07-10	68.7100	70.4300	67.130000	69.1200	-4.715%	190,106	-18.403%
2026-07-09	73.0900	74.0600	71.900000	72.5400	-0.521%	114,013	-22.250%
2026-07-08	73.7600	75.6500	72.540000	72.9200	+4.906%	245,210	-22.655%
2026-07-07	70.9300	71.8449	67.780700	69.5100	+0.390%	275,655	-18.861%
2026-07-06	74.7550	75.0713	68.220000	69.2400	-10.750%	378,082	-18.544%
2026-07-02	79.8000	80.2006	75.790000	77.5800	-10.622%	424,258	-27.301%
2026-07-01	91.5300	92.3300	85.260000	86.8000	-6.576%	244,577	-35.023%
2026-06-30	95.2500	96.3700	92.660100	92.9100	+5.676%	323,966	-39.296%
2026-06-29	93.9900	96.1300	86.820000	87.9200	-6.339%	217,978	-35.851%
2026-06-26	99.0300	99.5900	90.540000	93.8700	-2.249%	246,253	-39.917%
2026-06-25	87.0800	99.1300	86.990000	96.0300	+3.147%	387,681	-41.268%
2026-06-24	86.0900	96.0100	84.975000	93.1000	+9.581%	476,389	-39.420%
2026-06-23	86.2500	86.5194	84.075100	84.9600	+8.450%	196,776	-33.616%
2026-06-22	75.5500	78.9200	74.110000	78.3400	-3.344%	183,009	-28.006%
2026-06-18	77.0000	84.2000	76.846200	81.0500	+3.156%	346,556	-30.413%
2026-06-17	76.5300	78.8900	73.710000	78.5700	+6.651%	289,567	-28.217%
2026-06-16	72.8900	75.9000	71.850000	73.6700	+3.382%	331,180	-23.442%
2026-06-15	71.7500	73.1700	68.580000	71.2600	-18.764%	618,333	-20.853%
2026-06-12	87.9400	89.3400	85.153000	87.7200	+1.870%	174,820	-35.705%
2026-06-11	89.8900	91.7661	85.000000	86.1100	-6.321%	352,534	-34.502%
2026-06-10	91.2500	92.8900	87.973600	91.9200	+3.188%	373,593	-38.642%
2026-06-09	87.7750	93.6900	87.280000	89.0800	+3.329%	556,807	-36.686%
2026-06-08	85.7800	87.3100	83.460100	86.2100	-13.842%	402,970	-34.578%
2026-06-05	91.6700	103.0100	90.860000	100.0600	+22.728%	1,220,333	-43.634%
2026-06-04	82.7600	83.5100	80.000000	81.5300	+2.708%	493,033	-30.823%
2026-06-03	74.4800	79.7400	73.736700	79.3800	+11.254%	453,118	-28.949%
2026-06-02	66.9000	73.0000	66.830000	71.3500	+9.315%	603,196	-20.953%
2026-06-01	66.9900	68.1423	65.050000	65.2700	+1.351%	428,244	-13.590%
2026-05-29	65.8900	66.9900	62.585000	64.4000	-0.124%	388,456	-12.422%
2026-05-28	66.4900	67.5100	63.783000	64.4800	+3.666%	449,400	-12.531%
2026-05-27	61.4900	62.8800	60.825000	62.2000	+2.051%	249,860	-9.325%
2026-05-26	58.4900	62.1800	57.000000	60.9500	-1.007%	405,966	-7.465%
2026-05-22	58.0000	61.8300	57.890000	61.5700	+7.471%	278,529	-8.397%
2026-05-21	58.6700	59.2000	56.620000	57.2900	-0.139%	228,245	-1.553%
2026-05-20	58.1300	58.6800	56.890000	57.3700	-2.647%	177,367	-1.691%
2026-05-19	59.2500	59.9000	58.191900	58.9300	+1.202%	255,761	-4.293%
2026-05-18	57.2700	60.3710	57.270000	58.2300	+9.004%	459,379	-3.143%
2026-05-15	52.4000	54.2350	52.400000	53.4200	+6.605%	415,224	+5.578%
2026-05-14	51.8400	52.5500	49.050000	50.1100	-3.746%	324,060	+12.552%
2026-05-13	51.0000	53.0903	50.850000	52.0600	+2.420%	250,596	+8.337%
2026-05-12	50.8400	52.0000	50.720000	50.8300	+4.847%	261,603	+10.958%
2026-05-11	49.0800	50.0000	48.270100	48.4800	-1.942%	211,148	+16.337%
2026-05-08	51.3000	51.5900	49.140000	49.4400	-1.866%	363,855	+14.078%
2026-05-07	49.1000	51.0000	49.090400	50.3800	+4.762%	336,808	+11.949%
2026-05-06	46.7300	48.5300	46.600000	48.0900	+2.059%	359,330	+17.280%
2026-05-05	46.3700	47.6000	46.030000	47.1200	-1.402%	262,920	+19.694%
2026-05-04	48.5900	49.0700	46.700000	47.7900	-4.267%	622,401	+18.016%
2026-05-01	49.7400	50.2750	48.930000	49.9200	-4.129%	458,206	+12.981%
2026-04-30	52.2000	52.7600	51.500000	52.0700	-2.582%	404,336	+8.316%
2026-04-29	50.1100	54.0700	50.110000	53.4500	+5.988%	532,569	+5.519%
2026-04-28	51.8500	52.2450	50.250000	50.4300	-1.098%	410,474	+11.838%
2026-04-27	49.8600	51.9400	49.160000	50.9900	+3.073%	509,011	+10.610%
2026-04-24	49.3000	50.3600	49.260000	49.4700	-0.961%	258,738	+14.008%
2026-04-23	49.4000	50.9920	48.700000	49.9500	+7.442%	574,762	+12.913%
2026-04-22	45.9800	47.1000	45.300000	46.4900	-8.574%	549,617	+21.316%
2026-04-21	50.5200	51.4000	49.535000	50.8500	+2.914%	560,227	+10.914%
2026-04-20	49.9400	51.4500	49.000000	49.4100	+8.047%	714,446	+14.147%
2026-04-17	46.6800	47.3450	44.300000	45.7300	-6.079%	1,050,123	+23.333%
2026-04-16	49.0400	51.6500	48.540000	48.6900	+1.543%	650,405	+15.835%
2026-04-15	49.7900	50.5900	47.500500	47.9500	-5.499%	503,233	+17.623%
2026-04-14	47.8150	51.1550	45.820000	50.7400	-4.516%	1,218,619	+11.155%
2026-04-13	56.1900	57.0000	52.850000	53.1400	-0.506%	660,983	+6.135%
2026-04-10	55.1600	55.7300	53.290000	53.4100	-3.435%	461,548	+5.598%
2026-04-09	57.2300	58.4110	54.690000	55.3100	-0.665%	472,370	+1.971%
2026-04-08	52.6800	57.1200	52.450100	55.6800	-9.094%	717,863	+1.293%
2026-04-07	62.9000	64.3499	61.210000	61.2500	+2.872%	717,845	-7.918%
2026-04-06	59.6000	60.9399	57.937500	59.5400	-7.690%	785,712	-5.274%
2026-04-02	66.6700	67.4099	63.900000	64.5000	+6.770%	672,741	-12.558%
2026-04-01	60.6700	62.0700	58.540000	60.4100	-3.959%	398,333	-6.638%
2026-03-31	65.4200	66.8400	61.210000	62.9000	-7.486%	697,544	-10.334%
2026-03-30	64.2500	68.5400	63.810000	67.9900	-3.051%	673,436	-17.047%
2026-03-27	69.9900	71.5500	68.990000	70.1300	+5.570%	547,935	-19.578%
2026-03-26	64.8200	67.2598	63.980000	66.4300	+11.647%	529,209	-15.099%
2026-03-25	58.8400	60.9991	57.910000	59.5000	-5.451%	375,201	-5.210%
2026-03-24	60.8100	63.6800	60.350000	62.9300	+3.896%	507,093	-10.377%
2026-03-23	60.9100	62.8606	58.480000	60.5700	-2.054%	788,498	-6.885%
2026-03-20	61.1100	62.8800	61.110000	61.8400	+0.782%	548,102	-8.797%
2026-03-19	62.0600	63.6600	60.570000	61.3600	+4.177%	926,927	-8.083%
2026-03-18	56.5500	59.8400	56.290000	58.9000	+11.680%	959,436	-4.244%
2026-03-17	52.7300	53.5100	51.000000	52.7400	+0.880%	1,055,528	+6.940%
2026-03-16	55.6700	57.0600	51.200000	52.2800	-21.807%	1,707,503	+7.881%
2026-03-13	61.2700	67.5750	59.690000	66.8600	-2.876%	1,083,129	-15.645%
2026-03-12	69.7900	71.2000	67.210000	68.8400	+0.482%	607,444	-18.071%
2026-03-11	70.5300	71.6900	67.860000	68.5100	-3.927%	523,820	-17.676%
2026-03-10	70.0600	73.2000	67.400000	71.3100	-0.154%	515,936	-20.909%
2026-03-09	72.7800	73.7596	70.135000	71.4200	-5.629%	527,467	-21.031%
2026-03-06	73.6700	77.3100	73.600000	75.6800	+11.017%	758,418	-25.476%
2026-03-05	66.6500	70.5700	65.950000	68.1700	+5.201%	763,795	-17.266%
2026-03-04	70.3000	71.5700	60.900000	64.8000	-17.421%	1,298,193	-12.963%
2026-03-03	79.7000	82.2000	76.030000	78.4700	+5.983%	624,795	-28.125%
2026-03-02	84.0500	84.0650	69.710000	74.0400	-13.656%	783,658	-23.825%
2026-02-27	83.5600	87.0100	83.020000	85.7500	+10.261%	561,880	-34.227%
2026-02-26	74.5700	81.4899	74.180000	77.7700	+4.924%	833,721	-27.478%
2026-02-25	84.9300	85.9100	73.400000	74.1200	-23.374%	983,150	-23.907%
2026-02-24	101.5700	102.6110	96.150000	96.7300	-0.021%	430,281	-41.693%
2026-02-23	91.7000	98.6400	91.380000	96.7500	+11.540%	491,946	-41.705%
2026-02-20	89.6400	90.2800	85.750000	86.7400	-2.430%	363,569	-34.978%
2026-02-19	91.0700	92.9900	88.610000	88.9000	-0.859%	403,548	-36.558%
2026-02-18	87.4800	91.0950	83.650000	89.6700	+5.469%	475,241	-37.103%
2026-02-17	85.4200	89.3081	83.320000	85.0200	+5.158%	510,852	-33.663%
2026-02-13	87.6400	88.5400	78.500000	80.8500	-13.640%	712,880	-30.241%
2026-02-12	87.0600	95.2100	86.290000	93.6200	+4.022%	518,051	-39.756%
2026-02-11	87.1600	94.6065	86.729200	90.0000	+5.957%	846,161	-37.333%
2026-02-10	84.0000	86.6099	82.550000	84.9400	+10.312%	492,717	-33.600%
2026-02-09	85.1600	85.9800	75.020000	77.0000	-7.207%	828,564	-26.753%
2026-02-06	94.2100	94.4800	78.410000	82.9800	-20.004%	977,583	-32.032%
2026-02-05	88.1000	106.8000	86.031000	103.7300	+27.746%	1,943,855	-45.628%
2026-02-04	79.1200	86.9800	77.675000	81.2000	+11.202%	1,574,400	-30.542%
2026-02-03	72.1100	84.3000	70.400000	73.0200	+2.283%	2,101,979	-22.761%
2026-02-02	71.5200	71.8500	68.180000	71.3900	+26.354%	1,284,971	-20.997%
2026-01-30	54.5300	58.0450	53.500000	56.5000	+8.968%	1,002,369	-0.177%
2026-01-29	48.4500	53.4200	48.320000	51.8500	+13.631%	1,383,069	+8.775%
2026-01-28	45.2000	46.4600	44.800000	45.6300	+0.907%	540,846	+23.603%
2026-01-27	48.4800	49.2400	45.064200	45.2200	-8.462%	1,033,593	+24.724%
2026-01-26	49.8400	50.2280	47.755000	49.4000	+2.917%	1,324,453	+14.170%
2026-01-23	48.1400	49.7200	45.540000	48.0000	-0.208%	1,340,427	+17.500%
2026-01-22	47.1500	49.1600	46.953500	48.1000	+6.158%	809,404	+17.256%
2026-01-21	47.0600	50.5000	44.250000	45.3100	-1.735%	1,731,901	+24.476%
2026-01-20	44.6700	46.8000	44.290000	46.1100	+17.748%	1,311,028	+22.316%
2026-01-16	38.6700	40.2300	38.560000	39.1600	-0.382%	597,309	+44.025%
2026-01-15	37.4700	39.6100	37.405000	39.3100	+5.786%	864,653	+43.475%
2026-01-14	38.9000	39.1100	36.760000	37.1600	-11.207%	1,210,856	+51.776%
2026-01-13	43.3550	44.0100	41.370000	41.8500	-6.855%	843,882	+34.767%
2026-01-12	45.6900	45.9000	43.550000	44.9300	-2.049%	485,410	+25.529%
2026-01-09	45.1200	46.2158	43.735000	45.8700	+2.434%	528,526	+22.956%
2026-01-08	45.6400	46.3792	43.850000	44.7800	+2.028%	675,582	+25.949%
2026-01-07	42.4400	44.2500	42.190000	43.8900	+6.684%	647,985	+28.503%
2026-01-06	39.4400	42.6400	39.440000	41.1400	+0.097%	1,049,831	+37.093%
2026-01-05	43.6100	44.2400	40.470000	41.1000	-7.682%	935,745	+37.226%
2026-01-02	47.4800	47.9519	43.500000	44.5200	-10.079%	1,915,561	+26.685%
2025-12-31	48.3000	50.0000	48.210000	49.5100	-0.960%	652,263	+13.916%
2025-12-30	49.6800	50.4700	48.260000	49.9900	-2.172%	974,057	+12.823%
2025-12-29	51.0300	51.6300	49.820000	51.1000	+0.393%	764,817	+10.372%
2025-12-26	49.2900	52.2584	49.250000	50.9000	+0.474%	843,846	+10.806%
2025-12-24	51.0600	52.3500	50.130000	50.6600	+2.220%	580,994	+11.330%
2025-12-23	50.4900	51.9015	49.000000	49.5600	+0.446%	1,187,985	+13.801%
2025-12-22	46.5700	49.7500	46.180000	49.3400	+1.356%	963,361	+14.309%
2025-12-19	50.1300	51.0300	47.760000	48.6800	-15.383%	1,972,057	+15.859%
2025-12-18	50.2700	57.7300	48.900400	57.5300	+2.769%	2,165,617	-1.964%
2025-12-17	51.7200	57.0310	48.680000	55.9800	+8.699%	1,711,613	+0.750%
2025-12-16	52.0200	52.8500	50.508400	51.5000	-1.265%	1,000,635	+9.515%
2025-12-15	45.9900	53.1250	45.380000	52.1600	+10.019%	1,982,045	+8.129%
2025-12-12	43.4500	48.3580	42.910000	47.4100	+8.938%	1,588,391	+18.962%
2025-12-11	44.4400	45.3900	43.250000	43.5200	+7.830%	1,335,143	+29.596%
2025-12-10	41.0900	41.6800	38.080000	40.3600	-1.633%	1,330,719	+39.742%
2025-12-09	47.5800	47.9300	38.930000	41.0300	-12.066%	2,328,869	+37.460%
2025-12-08	46.4800	48.7100	45.385000	46.6600	-7.622%	1,313,178	+20.874%
2025-12-05	48.2200	51.6799	46.464500	50.5100	+7.697%	1,378,120	+11.661%
2025-12-04	45.5600	49.1450	44.370000	46.9000	-0.234%	1,604,948	+20.256%
2025-12-03	49.1600	50.0000	46.470000	47.0100	-10.678%	1,746,450	+19.974%
2025-12-02	58.1800	58.5090	50.210000	52.6300	-16.341%	1,674,988	+7.163%
2025-12-01	60.6500	64.2028	60.270000	62.9100	+18.810%	1,378,082	-10.348%
2025-11-28	51.0600	53.8700	50.720000	52.9500	-0.768%	784,970	+6.516%
2025-11-26	56.9500	58.2000	52.650000	53.3600	-6.517%	1,125,700	+5.697%
2025-11-25	57.7500	59.9385	56.040000	57.0800	+2.588%	1,632,691	-1.191%
2025-11-24	64.2300	64.8100	54.910000	55.6400	-17.005%	2,012,908	+1.366%
2025-11-21	67.5800	69.8400	63.980000	67.0400	+6.684%	3,395,713	-15.871%
2025-11-20	55.9000	64.5500	55.452700	62.8400	+7.603%	2,346,774	-10.248%
2025-11-19	55.7000	61.0000	53.014000	58.4000	+11.663%	5,013,160	-3.425%
2025-11-18	55.0000	55.9000	50.600000	52.3000	-8.084%	5,738,555	+7.839%
2025-11-17	53.2000	58.5290	50.100000	56.9000	+8.795%	5,726,281	-0.879%
2025-11-14	52.7000	53.6000	48.500000	52.3000	+1.751%	7,492,660	+7.839%
2025-11-13	44.9000	51.9000	43.400000	51.4000	+14.222%	7,031,195	+9.728%
2025-11-12	41.0000	46.1000	40.886000	45.0000	+1.580%	5,280,857	+25.333%
2025-11-11	42.2000	44.5800	42.100000	44.3000	+7.264%	4,421,672	+27.314%
2025-11-10	40.3000	43.0000	40.300000	41.3000	-5.708%	3,116,878	+36.562%
2025-11-07	50.8000	51.8000	43.650000	43.8000	-9.691%	5,847,537	+28.767%
2025-11-06	47.0000	50.2000	46.900000	48.5000	+8.259%	4,769,864	+16.289%
2025-11-05	48.3000	49.1000	43.700000	44.8000	-14.829%	5,246,931	+25.893%
2025-11-04	45.7000	54.5500	43.400000	52.6000	+20.920%	8,047,003	+7.224%
2025-11-03	40.7000	44.0000	40.499000	43.5000	+15.385%	4,103,947	+29.655%
2025-10-31	38.5000	39.5590	37.300000	37.7000	-10.664%	3,712,511	+49.602%
2025-10-30	39.6000	42.4500	39.600000	42.2000	+11.053%	4,594,472	+33.649%
2025-10-29	35.9000	39.1000	35.700000	38.0000	+6.443%	4,874,456	+48.421%
2025-10-28	33.9000	35.8000	33.400000	35.7000	+7.530%	3,490,550	+57.983%
2025-10-27	33.7000	34.5240	32.341000	33.2000	-13.316%	3,869,866	+69.880%
2025-10-24	37.4000	39.6000	37.350000	38.3000	-3.526%	4,278,783	+47.258%
2025-10-23	40.0000	40.8500	38.150000	39.7000	-3.171%	4,238,341	+42.065%
2025-10-22	40.0000	41.3500	39.500000	41.0000	+10.215%	5,609,887	+37.561%
2025-10-21	39.4000	40.0000	35.050000	37.2000	-0.800%	5,692,481	+51.613%
2025-10-20	36.5000	38.9000	36.100000	37.5000	-8.313%	4,394,874	+50.400%
2025-10-17	41.8000	43.2000	40.300000	40.9000	+2.250%	6,128,451	+37.897%
2025-10-16	36.5000	40.3000	36.100000	40.0000	+5.820%	6,732,841	+41.000%
2025-10-15	36.2000	38.6840	35.500000	37.8000	+6.479%	6,650,611	+49.206%
2025-10-14	37.9000	38.8000	34.600000	35.5000	+6.607%	6,126,926	+58.873%
2025-10-13	36.1000	36.6000	33.000000	33.3000	-12.827%	6,232,572	+69.369%
2025-10-10	32.6000	38.9000	32.100000	38.2000	+16.109%	8,300,666	+47.644%
2025-10-09	32.1000	33.9990	32.100000	32.9000	+7.516%	6,025,906	+71.429%
2025-10-08	31.4000	31.7000	29.900000	30.6000	-1.290%	5,132,972	+84.314%
2025-10-07	27.7000	31.4000	27.600000	31.0000	+10.714%	5,988,893	+81.935%
2025-10-06	29.9000	30.0000	27.903000	28.0000	-9.091%	4,726,449	+101.429%
2025-10-03	31.1000	32.0000	29.800000	30.8000	-1.282%	5,272,281	+83.117%
2025-10-02	32.8000	33.7000	30.800000	31.2000	-7.418%	5,101,336	+80.769%
2025-10-01	34.4000	34.7000	33.500000	33.7000	-8.424%	3,979,400	+67.359%
2025-09-30	36.7000	38.1000	36.550000	36.8000	+1.657%	3,536,104	+53.261%
2025-09-29	37.9000	37.9950	35.900000	36.2000	-8.122%	4,023,555	+55.801%
2025-09-26	41.9000	42.1000	38.500000	39.4000	-6.190%	3,984,475	+43.147%
2025-09-25	40.4000	43.7000	40.000000	42.0000	+12.299%	5,612,625	+34.286%
2025-09-24	37.2000	37.7010	36.600000	37.4000	-0.664%	2,134,283	+50.802%
2025-09-23	36.7000	38.0000	36.500000	37.6500	-0.921%	3,691,653	+49.801%
2025-09-22	36.9000	38.1000	36.600000	38.0000	+14.114%	3,324,355	+48.421%
2025-09-19	32.2000	33.4000	31.800000	33.3000	+6.390%	2,064,753	+69.369%
2025-09-18	31.3000	31.6990	30.500000	31.3000	-2.795%	2,370,825	+80.192%
2025-09-17	32.3000	33.7000	32.050000	32.2000	-1.529%	3,606,438	+75.155%
2025-09-16	32.5000	33.7000	32.301000	32.7000	+0.615%	2,276,685	+72.477%
2025-09-15	32.1000	33.0000	31.900000	32.5000	+7.261%	2,137,620	+73.538%
2025-09-12	32.7000	32.8000	30.200000	30.3000	-10.882%	3,093,356	+86.139%
2025-09-11	34.3000	34.6000	33.700000	34.0000	-5.028%	2,974,196	+65.882%
2025-09-10	35.0000	36.2000	33.500000	35.8000	-1.105%	3,130,793	+57.542%
2025-09-09	35.5000	36.7000	35.100000	36.2000	-0.275%	2,320,820	+55.801%
2025-09-08	35.4000	36.5000	34.700000	36.3000	+1.966%	2,343,617	+55.372%
2025-09-05	33.8000	37.1000	33.100000	35.6000	-2.466%	5,006,506	+58.427%
2025-09-04	34.6000	36.8000	34.600000	36.5000	+8.631%	2,644,269	+54.521%
2025-09-03	35.2000	35.3990	33.300000	33.6000	-9.189%	2,519,491	+67.857%
2025-09-02	36.5000	37.4000	35.001000	37.0000	+3.064%	3,284,197	+52.432%
2025-08-29	35.1000	37.1000	35.000000	35.9000	+4.665%	3,854,268	+57.103%
2025-08-28	32.2000	34.4000	31.800000	34.3000	+5.538%	1,921,265	+64.431%
2025-08-27	31.9000	32.9500	31.100000	32.5000	+1.246%	2,111,367	+73.538%
2025-08-26	33.8000	34.5990	32.000000	32.1000	-7.759%	3,889,570	+75.701%
2025-08-25	32.0000	34.9000	31.550000	34.8000	+17.568%	4,287,483	+62.069%
2025-08-22	41.2000	41.5000	29.100000	29.6000	-29.187%	8,106,005	+90.541%
2025-08-21	41.1000	42.2000	39.901000	41.8000	+5.290%	1,902,054	+34.928%
2025-08-20	43.1000	44.8000	39.350000	39.7000	-9.773%	4,544,129	+42.065%
2025-08-19	40.7000	44.5990	40.301000	44.0000	+9.726%	2,812,545	+28.182%
2025-08-18	40.2000	41.5000	39.500000	40.1000	+1.777%	2,488,760	+40.648%
2025-08-15	35.6000	39.7000	35.300000	39.4000	+7.065%	2,998,421	+43.147%
2025-08-14	37.0000	37.6000	34.400000	36.8000	+8.235%	3,863,740	+53.261%
2025-08-13	34.3000	36.0000	33.701000	34.0000	-9.574%	2,269,205	+65.882%
2025-08-12	39.7000	41.0000	37.500000	37.6000	-12.354%	2,107,871	+50.000%
2025-08-11	44.6000	44.7000	40.400000	42.9000	-9.684%	1,284,449	+31.469%
2025-08-08	51.5000	51.7500	47.300000	47.5000	-9.867%	978,338	+18.737%
2025-08-07	53.8000	55.4000	52.300000	52.7000	-10.068%	798,760	+7.021%
2025-08-06	62.0000	62.5000	57.911000	58.6000	-6.240%	596,487	-3.754%
2025-08-05	60.4000	63.1000	59.700000	62.5000	+5.042%	646,456	-9.760%
2025-08-04	63.4000	63.5000	57.600000	59.5000	-9.160%	693,921	-5.210%
2025-08-01	61.0000	65.5000	60.800000	65.5000	+12.543%	971,738	-13.893%
2025-07-31	56.1000	58.3000	55.600000	58.2000	+1.571%	575,336	-3.093%
2025-07-30	57.5000	60.0000	55.300000	57.3000	+0.350%	653,784	-1.571%
2025-07-29	54.2000	58.7000	54.100000	57.1000	+1.062%	788,410	-1.226%
2025-07-28	54.7000	57.7000	53.801000	56.5000	-7.377%	572,310	-0.177%
2025-07-25	59.0000	62.3100	58.700000	61.0000	+4.811%	412,297	-7.541%
2025-07-24	61.5000	62.3000	56.798000	58.2000	-7.619%	502,832	-3.093%
2025-07-23	60.9000	64.3000	60.800000	63.0000	+4.305%	524,995	-10.476%
2025-07-22	59.6000	61.8990	57.850000	60.4000	+3.248%	716,175	-6.623%
2025-07-21	57.2000	59.0000	54.100000	58.5000	-10.000%	1,026,410	-3.590%
2025-07-18	62.1000	65.9000	60.200000	65.0000	-8.322%	695,208	-13.231%
2025-07-17	70.8000	72.8000	69.000000	70.9000	-1.664%	499,197	-20.451%
2025-07-16	84.5000	85.2000	72.050000	72.1000	-22.306%	525,126	-21.775%
2025-07-15	93.3000	97.4000	89.100000	92.8000	-2.623%	254,348	-39.224%
2025-07-14	92.2000	96.2000	91.000000	95.3000	+0.210%	174,386	-40.818%
2025-07-11	95.4000	100.0000	94.500000	95.1000	-13.151%	234,809	-40.694%
2025-07-10	111.9000	114.3980	107.501000	109.5000	-3.947%	166,577	-48.493%
2025-07-09	124.3000	127.3000	111.101000	114.0000	-11.901%	178,248	-50.526%
2025-07-08	132.3000	134.9000	127.400000	129.4000	-5.062%	92,133	-56.414%
2025-07-07	134.8000	139.2000	133.600000	136.3000	+2.558%	76,194	-58.621%
2025-07-03	131.0000	133.6000	126.801000	132.9000	+1.995%	63,688	-57.562%
2025-07-02	150.2000	151.1000	129.600000	130.3000	-16.421%	179,873	-56.715%
2025-07-01	151.6000	156.1000	150.300000	155.9000	+4.281%	110,731	-63.823%
2025-06-30	155.6000	160.7000	149.000000	149.5000	-8.338%	78,140	-62.274%
2025-06-27	161.8000	166.8000	158.700000	163.1000	+1.747%	53,734	-65.420%
2025-06-26	159.9000	163.7000	157.500000	160.3000	-0.497%	65,857	-64.816%
2025-06-25	159.7000	166.3500	159.100000	161.1000	+0.562%	72,460	-64.991%
2025-06-24	162.9000	165.0000	153.400000	160.2000	-10.653%	196,745	-64.794%
2025-06-23	187.4000	196.1000	177.700000	179.3000	+8.338%	179,201	-68.544%
2025-06-20	147.4000	170.9990	147.100000	165.5000	+6.362%	147,799	-65.921%
2025-06-18	158.2000	158.5000	149.908000	155.6000	+3.115%	95,265	-63.753%
2025-06-17	147.6000	158.5000	146.700000	150.9000	+10.388%	146,652	-62.624%
2025-06-16	142.9000	143.2000	135.700000	136.7000	-10.654%	83,834	-58.742%
2025-06-13	150.9000	155.0000	147.003000	153.0000	+12.417%	122,924	-63.137%
2025-06-12	131.8000	136.3880	128.900000	136.1000	+8.533%	99,021	-58.560%
2025-06-11	125.3000	127.7750	119.200000	125.4000	-2.488%	127,537	-55.024%
2025-06-10	131.1000	138.6460	125.101000	128.6000	-15.172%	203,753	-56.143%
2025-06-09	157.2000	160.6000	149.700000	151.6000	-7.617%	56,150	-62.797%
2025-06-06	164.0000	164.1000	158.000000	164.1000	+3.533%	87,029	-65.631%
2025-06-05	146.6000	160.4000	146.600000	158.5000	+7.531%	104,862	-64.416%
2025-06-04	148.6000	151.1000	141.300000	147.4000	+0.136%	81,953	-61.737%
2025-06-03	148.2000	149.9990	143.900000	147.2000	-7.480%	130,606	-61.685%
2025-06-02	162.7000	163.4000	155.000000	159.1000	+1.661%	97,457	-64.551%
2025-05-30	153.1000	160.6000	151.500000	156.5000	+5.886%	111,823	-63.962%
2025-05-29	143.9000	150.9000	143.600000	147.8000	-2.313%	68,650	-61.840%
2025-05-28	145.5000	152.0750	143.600000	151.3000	+4.997%	89,769	-62.723%
2025-05-27	146.6000	150.5000	140.900000	144.1000	-9.542%	140,292	-60.861%
2025-05-23	159.4000	160.8900	155.600000	159.3000	+5.637%	99,374	-64.595%
2025-05-22	148.8000	152.0000	145.000000	150.8000	-9.429%	105,090	-62.599%
2025-05-21	164.4000	175.0000	153.236000	166.5000	-0.893%	126,483	-66.126%
2025-05-20	170.6000	175.6000	167.300000	168.0000	+1.083%	70,477	-66.429%
2025-05-19	179.6000	180.7000	162.542000	166.2000	+6.063%	105,891	-66.065%
2025-05-16	155.8000	159.7000	153.602000	156.7000	-5.030%	65,939	-64.008%
2025-05-15	161.2000	171.2000	156.300000	165.0000	+5.769%	115,050	-65.818%
2025-05-14	155.0000	162.0000	153.648000	156.0000	+6.050%	78,687	-63.846%
2025-05-13	168.8000	170.8000	140.100000	147.1000	-18.684%	120,987	-61.659%
2025-05-12	163.7000	189.5040	161.300000	180.9000	-10.534%	206,852	-68.823%
2025-05-09	201.8000	218.1990	190.000000	202.2000	-20.799%	136,809	-72.107%
2025-05-08	322.1000	324.0000	245.300000	255.3000	-35.725%	93,752	-77.908%
2025-05-07	385.7000	400.8000	380.000000	397.2000	-1.390%	5,985	-85.801%
2025-05-06	414.1000	416.3750	397.700000	402.8000	+3.922%	8,701	-85.998%
2025-05-05	398.0000	398.8000	384.301000	387.6000	+2.134%	7,598	-85.449%
2025-05-02	381.0000	383.6000	368.000000	379.5000	+0.717%	8,892	-85.138%
2025-05-01	374.1000	384.6000	360.434000	376.8000	-14.847%	12,623	-85.032%
2025-04-30	450.5000	469.2180	441.100000	442.5000	+3.898%	9,873	-87.254%
2025-04-29	429.8000	431.8000	422.500000	425.9000	-2.607%	3,607	-86.757%
2025-04-28	437.4500	463.7000	435.500000	437.3000	+0.668%	9,030	-87.103%
2025-04-25	452.9000	452.9000	423.000000	434.4000	-4.820%	11,923	-87.017%
2025-04-24	456.4000	465.4000	447.500000	456.4000	+3.002%	13,320	-87.642%
2025-04-23	425.7000	457.0990	418.500000	443.1000	-9.902%	19,755	-87.271%
2025-04-22	550.0000	550.0000	472.200000	491.8000	-16.446%	33,335	-88.532%
2025-04-21	547.3000	595.1500	539.200000	588.6000	+1.117%	13,030	-90.418%
2025-04-17	570.2500	598.7000	556.200000	582.1000	+1.695%	10,158	-90.311%
2025-04-16	586.0000	610.0000	558.201000	572.4000	+1.796%	18,209	-90.147%
2025-04-15	539.7010	564.6000	527.401000	562.3000	+3.688%	12,903	-89.970%
2025-04-14	517.5000	556.1000	503.388000	542.3000	-9.223%	28,612	-89.600%
2025-04-11	605.1000	616.7850	579.100000	597.4000	-7.552%	14,373	-90.559%
2025-04-10	593.2000	670.0000	590.000000	646.2000	+16.223%	30,587	-91.272%
2025-04-09	743.1000	743.1000	528.450000	556.0000	-24.044%	24,380	-89.856%
2025-04-08	631.0000	743.1340	630.488000	732.0000	+10.357%	20,413	-92.295%
2025-04-07	688.1000	697.3000	614.900000	663.3000	+28.846%	41,501	-91.497%
2025-04-04	532.7000	536.6620	502.610000	514.8000	-2.574%	19,948	-89.044%
2025-04-03	535.6000	543.7000	522.500000	528.4000	+13.610%	19,414	-89.326%
2025-04-02	492.0000	494.0500	462.649000	465.1000	-0.407%	20,444	-87.874%
2025-04-01	488.9000	506.2000	457.500000	467.0000	-13.917%	18,675	-87.923%
2025-03-31	544.3000	557.8000	526.469000	542.5000	+4.973%	14,961	-89.604%
2025-03-28	506.7000	521.6000	503.300000	516.8000	+13.110%	16,688	-89.087%
2025-03-27	454.0000	463.4000	446.150000	456.9000	-0.566%	9,649	-87.656%
2025-03-26	435.2000	464.7000	434.000000	459.5000	+7.662%	13,075	-87.726%
2025-03-25	427.4000	434.5000	423.212000	426.8000	+1.426%	13,162	-86.785%
2025-03-24	426.2000	431.1070	415.600000	420.8000	-11.985%	18,941	-86.597%
2025-03-21	490.1000	494.7000	476.300000	478.1000	+0.315%	11,333	-88.203%
2025-03-20	470.7030	485.9250	461.100000	476.6000	+6.147%	14,253	-88.166%
2025-03-19	462.1000	466.0920	436.900000	449.0000	-13.836%	24,074	-87.439%
2025-03-18	523.6000	538.5500	519.700000	521.1000	+4.158%	10,343	-89.177%
2025-03-17	525.0000	528.8000	495.500000	500.3000	-0.655%	8,599	-88.727%
2025-03-14	525.2000	539.1000	499.700000	503.6000	-9.278%	15,565	-88.801%
2025-03-13	527.6000	571.7990	527.600000	555.1000	+3.006%	33,350	-89.840%
2025-03-12	523.8000	560.2000	521.663000	538.9000	+7.522%	19,527	-89.534%
2025-03-11	521.1000	566.5570	494.000000	501.2000	-9.203%	38,300	-88.747%
2025-03-10	452.4000	573.8000	452.022000	552.0000	+26.955%	58,065	-89.783%
2025-03-07	423.9000	440.0000	397.600000	434.8000	+4.419%	18,358	-87.029%
2025-03-06	400.4000	426.1000	392.800000	416.4000	+2.713%	28,517	-86.455%
2025-03-05	420.5000	435.6000	405.100000	405.4000	-8.570%	20,651	-86.088%
2025-03-04	475.0000	502.4000	421.000000	443.4000	-1.379%	41,035	-87.280%
2025-03-03	362.1000	460.6090	358.204000	449.6000	+8.625%	45,462	-87.456%
2025-02-28	433.8000	442.6890	402.850000	413.9000	+3.037%	29,715	-86.374%
2025-02-27	373.5000	404.1500	370.000000	401.7000	+7.006%	23,210	-85.960%
2025-02-26	364.2000	394.3240	343.500000	375.4000	+12.631%	20,450	-84.976%
2025-02-25	352.5000	363.0000	327.610000	333.3000	+11.323%	33,670	-83.078%
2025-02-24	293.0000	301.4000	290.271000	299.4000	-1.090%	27,163	-81.162%
2025-02-21	262.6000	303.9000	261.100000	302.7000	+9.120%	40,437	-81.368%
2025-02-20	275.2000	286.0000	273.400000	277.4000	-2.290%	42,955	-79.668%
2025-02-19	284.3000	292.2040	282.000000	283.9000	-6.765%	26,170	-80.134%
2025-02-18	285.8000	309.6880	285.800000	304.5000	+7.407%	28,523	-81.478%

.dark-mode .qqB0vQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqB0vQ{ color: #333333; background-color: white; border: 2px solid #333333; }ETHDProShares UltraShort Ether ETFstock NYSE ETF

ETHD
ProShares UltraShort Ether ETF
stock NYSE ETF