Dark

ETHT
ProShares Ultra Ether ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

10.62USD+0.951%(+0.10)1,133,958

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 9:16:42 AM EDT

10.71USD+1.806%(+0.19)318

After-hours

Aug 7, 2026 4:56:30 PM EDT

10.58USD-0.424%(-0.05)72,081

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.7200	10.7950	10.4500	10.6000	+0.760%	1,133,958	0.000%
2026-08-06	10.3600	10.6400	10.3307	10.5200	-0.755%	1,433,720	+0.760%
2026-08-05	10.1000	10.7200	9.9250	10.6000	+4.228%	1,585,616	0.000%
2026-08-04	10.0900	10.2400	9.9600	10.1700	+0.693%	1,284,163	+4.228%
2026-08-03	9.8050	10.1600	9.7500	10.1000	+0.099%	1,159,423	+4.950%
2026-07-31	10.3300	10.3300	9.8700	10.0900	-6.052%	1,420,178	+5.055%
2026-07-30	10.7400	10.8900	10.6300	10.7400	+3.768%	1,016,710	-1.304%
2026-07-29	10.5300	10.8400	10.3100	10.3500	-3.451%	1,477,692	+2.415%
2026-07-28	10.2800	10.8000	9.9900	10.7200	-2.986%	1,162,409	-1.119%
2026-07-27	11.0800	11.3700	10.7250	11.0500	+9.406%	2,763,982	-4.072%
2026-07-24	10.1700	10.1900	9.9400	10.1000	-1.751%	798,448	+4.950%
2026-07-23	10.5100	10.6600	10.2100	10.2800	-5.253%	1,206,845	+3.113%
2026-07-22	10.8000	11.2000	10.8000	10.8500	+0.092%	1,197,581	-2.304%
2026-07-21	11.0000	11.0700	10.7300	10.8400	+2.554%	1,653,945	-2.214%
2026-07-20	10.2300	10.7800	10.0686	10.5700	+5.912%	1,899,918	+0.284%
2026-07-17	9.6700	10.1050	9.5200	9.9800	-3.482%	1,673,674	+6.212%
2026-07-16	10.4300	10.5300	10.2100	10.3400	-5.051%	1,179,810	+2.515%
2026-07-15	11.0400	11.1100	10.6800	10.8900	+4.812%	1,983,176	-2.663%
2026-07-14	10.4200	10.5200	10.2200	10.3900	+11.481%	2,238,706	+2.021%
2026-07-13	9.2700	9.4500	9.0600	9.3200	-2.204%	1,214,680	+13.734%
2026-07-10	9.5700	9.7300	9.3600	9.5300	+5.072%	1,352,314	+11.228%
2026-07-09	9.0100	9.1800	8.9000	9.0700	+0.890%	1,414,819	+16.869%
2026-07-08	8.9600	9.0550	8.7014	8.9900	-5.765%	1,705,326	+17.909%
2026-07-07	9.3200	9.7700	9.2200	9.5400	-0.418%	2,028,591	+11.111%
2026-07-06	8.9800	9.6950	8.9200	9.5800	+10.880%	2,048,283	+10.647%
2026-07-02	8.4600	8.8600	8.4201	8.6400	+10.204%	2,681,480	+22.685%
2026-07-01	7.4800	7.9700	7.4000	7.8400	+4.533%	2,040,901	+35.204%
2026-06-30	7.3100	7.5100	7.2000	7.5000	-5.660%	1,662,470	+41.333%
2026-06-29	7.4700	8.0500	7.2900	7.9500	+6.283%	2,463,813	+33.333%
2026-06-26	7.0800	7.6500	7.0700	7.4800	+2.186%	2,537,148	+41.711%
2026-06-25	8.0500	8.0701	7.1000	7.3200	-3.684%	2,426,950	+44.809%
2026-06-24	8.2800	8.3850	7.2900	7.6000	-9.308%	2,353,163	+39.474%
2026-06-23	8.2500	8.4900	8.2200	8.3800	-8.315%	1,607,306	+26.492%
2026-06-22	9.4600	9.6286	9.0950	9.1400	+3.160%	1,483,167	+15.974%
2026-06-18	9.3400	9.3500	8.5100	8.8600	-3.486%	1,677,199	+19.639%
2026-06-17	9.4600	9.8700	9.1320	9.1800	-6.897%	2,797,500	+15.468%
2026-06-16	9.9600	10.0186	9.5200	9.8600	-3.048%	1,696,130	+7.505%
2026-06-15	10.1500	10.4699	10.0050	10.1700	+18.670%	3,167,646	+4.228%
2026-06-12	8.5600	8.8400	8.4400	8.5700	-2.169%	1,736,000	+23.687%
2026-06-11	8.4100	8.8600	8.2600	8.7600	+6.311%	2,515,245	+21.005%
2026-06-10	8.3000	8.6300	8.1650	8.2400	-3.286%	2,446,774	+28.641%
2026-06-09	8.6700	8.7450	8.0750	8.5200	-3.511%	2,774,896	+24.413%
2026-06-08	8.8600	9.0300	8.7400	8.8300	+13.642%	2,608,183	+20.045%
2026-06-05	8.8000	8.9000	7.3700	7.7700	-22.687%	5,396,905	+36.422%
2026-06-04	9.9000	10.2500	9.7900	10.0500	-2.805%	2,073,649	+5.473%
2026-06-03	11.1400	11.2599	10.2850	10.3400	-11.321%	2,383,932	+2.515%
2026-06-02	12.5300	12.5498	11.3300	11.6600	-9.331%	2,500,653	-9.091%
2026-06-01	12.5100	12.9200	12.2600	12.8600	-1.531%	2,132,433	-17.574%
2026-05-29	12.8000	13.4228	12.5400	13.0600	+0.153%	1,985,368	-18.836%
2026-05-28	12.6900	13.2400	12.4100	13.0400	-4.188%	1,655,163	-18.712%
2026-05-27	13.7600	13.8900	13.4200	13.6100	-1.591%	1,024,078	-22.116%
2026-05-26	14.4300	14.7500	13.6150	13.8300	+0.655%	1,228,067	-23.355%
2026-05-22	14.6600	14.6800	13.6600	13.7400	-7.412%	1,510,980	-22.853%
2026-05-21	14.5300	15.0005	14.3300	14.8400	+0.067%	839,255	-28.571%
2026-05-20	14.6600	14.9600	14.4800	14.8300	+2.417%	765,711	-28.523%
2026-05-19	14.4000	14.6600	14.2300	14.4800	-1.093%	1,721,130	-26.796%
2026-05-18	14.9100	14.9100	13.9800	14.6400	-8.955%	1,824,120	-27.596%
2026-05-15	16.4800	16.4800	15.8100	16.0800	-6.998%	1,586,585	-34.080%
2026-05-14	16.7200	17.6100	16.4900	17.2900	+3.906%	1,237,147	-38.693%
2026-05-13	17.0200	17.0600	16.3000	16.6400	-2.690%	952,115	-36.298%
2026-05-12	17.0700	17.1300	16.6400	17.1000	-4.735%	994,746	-38.012%
2026-05-11	17.7800	18.0300	17.4000	17.9500	+1.931%	1,176,412	-40.947%
2026-05-08	16.9600	17.6950	16.8850	17.6100	+1.733%	1,130,667	-39.807%
2026-05-07	17.7600	17.7799	17.0600	17.3100	-4.785%	1,687,163	-38.764%
2026-05-06	18.7300	18.7899	17.9800	18.1800	-1.942%	1,816,227	-41.694%
2026-05-05	18.8600	19.0050	18.3400	18.5400	+1.256%	1,883,885	-42.826%
2026-05-04	18.0500	18.7200	17.9000	18.3100	+4.271%	2,182,199	-42.108%
2026-05-01	17.6000	17.8900	17.4600	17.5600	+3.844%	1,511,211	-39.636%
2026-04-30	16.8500	17.1000	16.7000	16.9100	+2.609%	1,212,254	-37.315%
2026-04-29	17.6500	17.6500	16.3000	16.4800	-6.204%	2,105,702	-35.680%
2026-04-28	17.0800	17.6150	16.9400	17.5700	+1.151%	1,352,083	-39.670%
2026-04-27	17.7800	18.0300	17.0350	17.3700	-3.015%	1,913,267	-38.975%
2026-04-24	18.0000	18.0600	17.6000	17.9100	+0.336%	1,715,891	-40.815%
2026-04-23	17.9900	18.3296	17.3400	17.8500	-7.176%	2,044,371	-40.616%
2026-04-22	19.4300	19.6200	19.0100	19.2300	+8.890%	2,903,035	-44.878%
2026-04-21	17.8600	18.2000	17.4950	17.6600	-3.020%	2,040,816	-39.977%
2026-04-20	18.0100	18.4100	17.3600	18.2100	-8.308%	2,992,450	-41.790%
2026-04-17	19.5000	20.4500	19.2500	19.8600	+5.977%	3,981,858	-46.626%
2026-04-16	18.5800	18.7855	17.5400	18.7400	-1.524%	2,540,621	-43.436%
2026-04-15	18.3600	19.1950	18.0900	19.0300	+5.371%	2,054,506	-44.298%
2026-04-14	18.9950	19.6400	17.9400	18.0600	+4.393%	2,516,722	-41.307%
2026-04-13	16.2400	17.3600	16.0200	17.3000	+0.816%	2,099,405	-38.728%
2026-04-10	16.6900	17.2250	16.4800	17.1600	+3.311%	1,511,930	-38.228%
2026-04-09	16.0100	16.8100	15.7100	16.6100	+0.363%	2,596,576	-36.183%
2026-04-08	17.2000	17.3300	16.1550	16.5500	+9.458%	2,770,667	-35.952%
2026-04-07	14.7000	15.1600	14.3700	15.1200	-3.077%	1,975,166	-29.894%
2026-04-06	15.6200	15.9750	15.3200	15.6000	+7.512%	1,876,715	-32.051%
2026-04-02	13.9800	14.6300	13.7600	14.5100	-7.166%	1,904,313	-26.947%
2026-04-01	15.4800	16.0000	15.1499	15.6300	+4.339%	1,771,303	-32.182%
2026-03-31	14.4700	15.3400	14.1500	14.9800	+7.307%	2,254,189	-29.239%
2026-03-30	14.6600	14.7500	13.8250	13.9600	+3.254%	1,977,188	-24.069%
2026-03-27	13.5900	13.7900	13.2350	13.5200	-5.981%	2,661,279	-21.598%
2026-03-26	14.7800	15.0300	14.1400	14.3800	-11.508%	2,472,469	-26.287%
2026-03-25	16.3800	16.6400	15.9000	16.2500	+5.383%	1,252,670	-34.769%
2026-03-24	15.9300	16.1100	15.2200	15.4200	-3.805%	1,540,250	-31.258%
2026-03-23	15.9700	16.5701	15.4600	16.0300	+2.167%	2,991,622	-33.874%
2026-03-20	15.9000	15.9300	15.4550	15.6900	-1.134%	1,328,599	-32.441%
2026-03-19	15.6500	16.0800	15.2200	15.8700	-4.051%	2,132,307	-33.207%
2026-03-18	17.4000	17.5000	16.2500	16.5400	-11.881%	3,109,044	-35.913%
2026-03-17	18.7500	19.3700	18.4800	18.7700	-0.845%	2,557,564	-43.527%
2026-03-16	18.1800	19.1799	17.8100	18.9300	+21.658%	3,142,146	-44.004%
2026-03-13	16.7600	17.1600	15.3800	15.5600	+2.978%	2,394,360	-31.877%
2026-03-12	14.9100	15.4900	14.6300	15.1100	-0.592%	1,574,642	-29.848%
2026-03-11	14.7700	15.3600	14.5600	15.2000	+3.754%	1,943,505	-30.263%
2026-03-10	14.8900	15.4100	14.2206	14.6500	+0.137%	1,943,438	-27.645%
2026-03-09	14.3500	14.8550	14.2000	14.6300	+5.556%	2,602,188	-27.546%
2026-03-06	14.3100	14.3600	13.5000	13.8600	-10.868%	2,612,513	-23.521%
2026-03-05	15.9200	16.1050	14.9400	15.5500	-5.414%	2,480,078	-31.833%
2026-03-04	15.4600	17.1500	15.2500	16.4400	+17.429%	3,434,284	-35.523%
2026-03-03	13.7400	14.5000	13.2500	14.0000	-5.469%	2,504,667	-24.286%
2026-03-02	13.3200	15.5500	13.3200	14.8100	+11.186%	2,966,763	-28.427%
2026-02-27	13.7500	13.8500	13.0600	13.3200	-10.243%	1,886,973	-20.420%
2026-02-26	15.5100	15.6400	14.0800	14.8400	-4.811%	1,831,953	-28.571%
2026-02-25	14.2100	15.7100	14.1000	15.5900	+23.241%	2,359,214	-32.008%
2026-02-24	12.0600	12.7600	11.9200	12.6500	-0.472%	1,293,894	-16.206%
2026-02-23	13.5200	13.5450	12.3501	12.7100	-11.119%	1,921,241	-16.601%
2026-02-20	13.8800	14.4600	13.7950	14.3000	+2.216%	1,150,268	-25.874%
2026-02-19	13.6900	14.0500	13.3900	13.9900	+0.938%	1,661,420	-24.232%
2026-02-18	14.2550	14.9300	13.6600	13.8600	-5.906%	1,605,662	-23.521%
2026-02-17	14.6400	15.0000	13.8850	14.7300	-4.845%	1,421,377	-28.038%
2026-02-13	14.4800	15.8700	14.3500	15.4800	+13.490%	2,181,476	-31.525%
2026-02-12	14.7200	14.7950	13.3900	13.6400	-4.146%	1,675,700	-22.287%
2026-02-11	14.7500	14.8500	13.4500	14.2300	-5.886%	2,171,965	-25.509%
2026-02-10	15.3400	15.6500	14.8000	15.1200	-10.373%	1,819,725	-29.894%
2026-02-09	15.3400	17.2550	15.1750	16.8700	+6.705%	2,033,190	-37.167%
2026-02-06	14.3500	16.3800	14.3500	15.8100	+19.592%	3,907,889	-32.954%
2026-02-05	16.7000	17.2250	12.6000	13.2200	-27.799%	4,124,467	-19.818%
2026-02-04	18.9200	19.3500	16.6900	18.3100	-11.503%	2,722,907	-42.108%
2026-02-03	20.9600	21.3400	17.3170	20.6900	-2.314%	3,120,187	-48.768%
2026-02-02	21.2100	22.8300	21.0300	21.1800	-26.611%	5,190,973	-49.953%
2026-01-30	30.0900	30.8200	28.0000	28.8600	-9.131%	3,508,292	-63.271%
2026-01-29	34.5900	34.8200	30.5800	31.7600	-14.209%	2,459,339	-66.625%
2026-01-28	37.3300	37.6500	36.2400	37.0200	-0.591%	618,927	-71.367%
2026-01-27	35.0400	37.4000	34.5013	37.2400	+8.067%	775,973	-71.536%
2026-01-26	34.0600	35.6000	33.8200	34.4600	-2.765%	2,937,719	-69.240%
2026-01-23	35.3800	37.2950	34.2500	35.4400	+0.113%	2,968,650	-70.090%
2026-01-22	36.2100	36.3851	34.6000	35.4000	-6.175%	1,990,580	-70.056%
2026-01-21	36.4300	38.6600	33.6500	37.7300	+1.753%	2,149,819	-71.906%
2026-01-20	38.8500	39.3200	36.4300	37.0800	-17.746%	2,285,087	-71.413%
2026-01-16	45.8000	45.8500	43.9700	45.0800	+0.133%	656,518	-76.486%
2026-01-15	47.4500	47.5573	44.7300	45.0200	-6.071%	1,151,532	-76.455%
2026-01-14	46.1500	48.4248	45.8700	47.9300	+11.181%	1,242,039	-77.884%
2026-01-13	41.8000	43.5000	41.1400	43.1100	+6.734%	947,048	-75.412%
2026-01-12	39.6700	41.4900	39.6000	40.3900	+2.021%	844,575	-73.756%
2026-01-09	40.2200	41.5000	39.1900	39.5900	-2.343%	1,546,368	-73.226%
2026-01-08	39.8000	41.4300	39.1100	40.5400	-2.172%	873,556	-73.853%
2026-01-07	43.0100	43.2100	41.0800	41.4400	-6.667%	1,064,054	-74.421%
2026-01-06	46.2600	46.2797	42.8100	44.4000	-0.247%	1,363,154	-76.126%
2026-01-05	42.1500	45.1000	41.5600	44.5100	+7.694%	1,457,053	-76.185%
2026-01-02	39.0700	42.1050	38.7850	41.3300	+9.979%	2,338,420	-74.353%
2025-12-31	38.4800	38.5700	37.2200	37.5800	+0.967%	888,838	-71.794%
2025-12-30	37.5100	38.5150	36.9700	37.2200	+2.001%	790,104	-71.521%
2025-12-29	36.5700	37.4400	36.1600	36.4900	-0.355%	892,616	-70.951%
2025-12-26	37.8900	37.9000	35.7250	36.6200	-0.489%	1,332,636	-71.054%
2025-12-24	36.5700	37.2500	35.5800	36.8000	-2.671%	720,976	-71.196%
2025-12-23	37.1600	38.2500	36.0800	37.8100	-0.500%	1,057,641	-71.965%
2025-12-22	40.2000	40.5400	37.7100	38.0000	-1.427%	1,292,039	-72.105%
2025-12-19	37.7100	39.1000	37.1800	38.5500	+15.247%	1,421,009	-72.503%
2025-12-18	37.9200	38.7600	33.3500	33.4500	-2.875%	1,717,762	-68.311%
2025-12-17	37.6100	39.8300	33.6600	34.4400	-8.647%	2,194,173	-69.222%
2025-12-16	37.3500	38.4152	36.8000	37.7000	+1.208%	1,079,298	-71.883%
2025-12-15	42.6900	43.1800	36.4182	37.2500	-10.068%	1,939,878	-71.544%
2025-12-12	45.5700	46.1900	40.4300	41.4200	-9.067%	2,224,930	-74.408%
2025-12-11	44.4100	45.9099	43.2300	45.5500	-8.036%	1,778,515	-76.729%
2025-12-10	48.5700	52.2499	47.9500	49.5300	+1.788%	1,817,883	-78.599%
2025-12-09	42.7100	50.6000	42.3434	48.6600	+12.249%	2,288,437	-78.216%
2025-12-08	43.6450	44.4700	41.9100	43.3500	+7.408%	1,305,444	-75.548%
2025-12-05	42.6100	44.1926	39.3500	40.3600	-7.791%	2,377,402	-73.736%
2025-12-04	45.1000	46.1100	41.7335	43.7700	+0.114%	2,060,099	-75.782%
2025-12-03	42.0300	44.2600	41.5410	43.7200	+10.656%	1,957,605	-75.755%
2025-12-02	36.6100	40.8600	36.4000	39.5100	+15.865%	1,548,734	-73.171%
2025-12-01	35.8700	36.1290	33.0198	34.1000	-18.343%	2,158,644	-68.915%
2025-11-28	43.4800	43.5950	41.2500	41.7600	+0.168%	1,218,563	-74.617%
2025-11-26	39.1800	42.2000	38.4100	41.6900	+6.597%	1,862,417	-74.574%
2025-11-25	38.6550	39.9082	37.0600	39.1100	-2.977%	1,790,043	-72.897%
2025-11-24	35.9200	40.6500	35.6000	40.3100	+17.044%	1,868,611	-73.704%
2025-11-21	34.1300	36.2600	32.8600	34.4400	-6.692%	4,087,978	-69.222%
2025-11-20	41.8100	42.0000	35.7600	36.9100	-7.725%	2,956,102	-71.281%
2025-11-19	42.4400	44.7900	37.8500	40.0000	-11.661%	4,181,872	-73.500%
2025-11-18	43.4000	46.6250	42.7515	45.2800	+8.118%	1,934,503	-76.590%
2025-11-17	45.2800	47.8924	40.5550	41.8800	-8.698%	3,051,126	-74.690%
2025-11-14	45.6700	49.3700	44.9000	45.8700	-1.987%	1,619,240	-76.891%
2025-11-13	55.2900	56.7758	46.3283	46.8000	-14.676%	2,330,127	-77.350%
2025-11-12	59.9400	59.9500	53.5200	54.8500	-1.526%	1,012,376	-80.675%
2025-11-11	58.8600	58.9100	55.3900	55.7000	-7.367%	865,747	-80.969%
2025-11-10	61.4600	61.5100	58.0800	60.1300	+5.695%	1,014,989	-82.372%
2025-11-07	49.5100	57.1672	48.2500	56.8900	+9.594%	2,401,245	-81.368%
2025-11-06	53.7600	53.9300	50.0000	51.9100	-8.577%	2,287,539	-79.580%
2025-11-05	53.4900	57.7600	52.7500	56.7800	+14.800%	1,774,588	-81.331%
2025-11-04	59.3400	62.4680	46.5867	49.4600	-20.813%	4,793,508	-78.569%
2025-11-03	67.5800	68.3700	61.6000	62.4600	-15.492%	2,194,939	-83.029%
2025-10-31	72.7700	74.5000	70.9500	73.9100	+10.627%	968,484	-85.658%
2025-10-30	71.8500	71.8700	66.3700	66.8100	-11.169%	1,926,598	-84.134%
2025-10-29	79.9300	80.1400	72.6000	75.2100	-6.699%	1,544,753	-85.906%
2025-10-28	84.9500	86.3340	80.1000	80.6100	-7.674%	1,011,702	-86.850%
2025-10-27	86.0000	88.7600	84.3601	87.3100	+13.508%	1,372,763	-87.859%
2025-10-24	78.4600	78.6000	74.5100	76.9200	+3.443%	1,074,987	-86.219%
2025-10-23	73.7000	77.0700	72.3400	74.3600	+2.963%	1,224,046	-85.745%
2025-10-22	74.2300	75.2000	71.2700	72.2200	-9.916%	1,581,728	-85.323%
2025-10-21	75.6400	84.6800	74.2300	80.1700	+0.894%	2,512,892	-86.778%
2025-10-20	81.1900	82.1302	77.1000	79.4600	+8.035%	1,385,410	-86.660%
2025-10-17	71.6200	74.4700	69.1300	73.5500	-2.298%	1,735,797	-85.588%
2025-10-16	82.4200	83.3900	74.5000	75.2800	-5.924%	2,221,148	-85.919%
2025-10-15	84.0100	85.1100	77.7501	80.0200	-6.047%	1,670,311	-86.753%
2025-10-14	78.5000	87.4500	76.4300	85.1700	-6.735%	2,504,495	-87.554%
2025-10-13	85.0000	92.2575	84.3700	91.3200	+12.796%	1,642,763	-88.392%
2025-10-10	97.5500	98.6800	79.0200	80.9600	-15.868%	3,706,987	-86.907%
2025-10-09	99.2900	99.2900	92.9900	96.2300	-7.967%	1,809,537	-88.985%
2025-10-08	102.7900	106.5000	100.9400	104.5600	+1.564%	1,428,764	-89.862%
2025-10-07	116.9600	117.0400	101.6126	102.9500	-10.804%	3,485,348	-89.704%
2025-10-06	109.1900	115.7600	108.5700	115.4200	+9.165%	1,102,742	-90.816%
2025-10-03	104.7900	109.2650	102.0600	105.7300	+0.945%	1,087,590	-89.974%
2025-10-02	100.2700	105.8485	97.6900	104.7400	+7.580%	1,108,150	-89.880%
2025-10-01	95.7300	98.0699	95.2118	97.3600	+8.166%	1,125,965	-89.113%
2025-09-30	90.3100	90.7990	86.8900	90.0100	-1.607%	749,752	-88.224%
2025-09-29	87.9500	92.0600	87.8100	91.4800	+8.030%	909,830	-88.413%
2025-09-26	79.8500	86.2567	79.6800	84.6800	+6.062%	1,068,910	-87.482%
2025-09-25	83.7500	84.6000	75.7700	79.8400	-12.012%	2,207,847	-86.723%
2025-09-24	91.4100	92.8300	90.3200	90.7400	+0.155%	489,637	-88.318%
2025-09-23	92.4400	93.0600	89.6800	90.6000	+0.835%	720,348	-88.300%
2025-09-22	93.0900	93.9586	89.5050	89.8500	-13.755%	1,957,429	-88.203%
2025-09-19	108.5000	109.5500	103.9100	104.1800	-6.766%	879,883	-89.825%
2025-09-18	111.5200	114.1400	110.4300	111.7400	+3.148%	1,137,899	-90.514%
2025-09-17	107.6700	109.0000	103.5200	108.3300	+1.082%	1,444,177	-90.215%
2025-09-16	107.8700	108.0850	103.7200	107.1700	-0.140%	810,595	-90.109%
2025-09-15	109.0700	109.7600	105.8400	107.3200	-7.634%	1,048,700	-90.123%
2025-09-12	109.1200	116.2950	108.3200	116.1900	+11.048%	1,331,450	-90.877%
2025-09-11	103.7100	105.4600	103.0000	104.6300	+4.987%	861,676	-89.869%
2025-09-10	102.0500	105.8000	98.5700	99.6600	+1.280%	1,349,030	-89.364%
2025-09-09	100.7500	101.6000	97.5000	98.4000	-0.132%	884,163	-89.228%
2025-09-08	100.7000	102.8499	97.9845	98.5300	-1.882%	1,775,225	-89.242%
2025-09-05	106.2500	107.0000	96.5410	100.4200	+2.710%	1,738,310	-89.444%
2025-09-04	103.8500	104.1900	97.1700	97.7700	-9.136%	1,247,825	-89.158%
2025-09-03	103.0200	108.3800	102.7900	107.6000	+9.606%	800,018	-90.149%
2025-09-02	99.6200	104.1000	97.3400	98.1700	-4.763%	847,114	-89.202%
2025-08-29	105.8300	105.9900	99.6450	103.0800	-4.811%	1,110,368	-89.717%
2025-08-28	116.2700	117.0000	107.7906	108.2900	-5.630%	793,011	-90.211%
2025-08-27	116.9600	119.6599	113.3600	114.7500	-1.511%	927,774	-90.763%
2025-08-26	110.9100	116.5950	108.7800	116.5100	+8.120%	1,397,787	-90.902%
2025-08-25	120.5100	122.2400	107.5459	107.7600	-17.501%	1,694,393	-90.163%
2025-08-22	102.6800	131.7399	102.0900	130.6200	+29.352%	2,575,835	-91.885%
2025-08-21	103.4300	106.1999	100.2913	100.9800	-5.899%	782,238	-89.503%
2025-08-20	99.5600	107.8150	95.7301	107.3100	+10.492%	1,408,094	-90.122%
2025-08-19	106.2700	107.4700	95.9200	97.1200	-10.273%	1,363,972	-89.086%
2025-08-18	107.9600	109.7299	104.1000	108.2400	-1.412%	727,194	-90.207%
2025-08-15	121.9900	122.4000	108.3600	109.7900	-7.241%	1,342,686	-90.345%
2025-08-14	117.9600	127.5199	115.1800	118.3600	-8.326%	1,976,831	-91.044%
2025-08-13	127.8000	129.9100	122.8100	129.1100	+9.508%	1,435,251	-91.790%
2025-08-12	112.8500	117.9999	109.5482	117.9000	+12.232%	1,409,135	-91.009%
2025-08-11	101.5000	110.0100	101.4650	105.0500	+9.587%	1,250,267	-89.910%
2025-08-08	89.2200	96.0760	88.8750	95.8600	+9.768%	1,337,892	-88.942%
2025-08-07	85.6400	87.7300	83.5000	87.3300	+10.223%	973,151	-87.862%
2025-08-06	75.1600	79.9100	74.6000	79.2300	+6.306%	558,738	-86.621%
2025-08-05	77.1800	78.1813	73.7200	74.5300	-5.383%	865,658	-85.778%
2025-08-04	74.3800	80.7005	74.1500	78.7700	+9.646%	1,025,531	-86.543%
2025-08-01	78.3100	78.4400	71.7000	71.8400	-12.508%	1,315,178	-85.245%
2025-07-31	85.0500	85.8300	82.0000	82.1100	-1.582%	669,596	-87.090%
2025-07-30	83.2100	86.5600	79.6600	83.4300	-0.334%	592,395	-87.295%
2025-07-29	88.1900	88.3500	81.6150	83.7100	-1.887%	636,616	-87.337%
2025-07-28	87.2300	88.2781	83.3100	85.3200	+8.274%	892,644	-87.576%
2025-07-25	81.8500	82.4200	77.4500	78.8000	-5.538%	603,049	-86.548%
2025-07-24	79.4000	84.8000	78.1130	83.4200	+8.366%	970,268	-87.293%
2025-07-23	80.1200	80.1400	75.2600	76.9800	-4.396%	997,049	-86.230%
2025-07-22	81.8200	84.1400	78.6000	80.5200	-3.523%	977,220	-86.836%
2025-07-21	85.6800	88.6685	82.7200	83.4600	+10.426%	1,607,523	-87.299%
2025-07-18	78.6300	80.6250	74.8100	75.5800	+7.787%	1,463,287	-85.975%
2025-07-17	70.4900	71.8100	68.1600	70.1200	+1.785%	1,034,260	-84.883%
2025-07-16	61.1900	68.8900	60.9700	68.8900	+22.297%	1,402,242	-84.613%
2025-07-15	56.0100	58.4100	53.5650	56.3300	+2.848%	839,849	-81.182%
2025-07-14	56.6000	57.3500	54.2000	54.7700	-0.707%	1,009,636	-80.646%
2025-07-11	54.8300	55.3300	52.8000	55.1600	+13.358%	1,030,103	-80.783%
2025-07-10	47.7100	49.5000	46.6159	48.6600	+3.510%	756,521	-78.216%
2025-07-09	43.6100	47.8500	42.5000	47.0100	+12.196%	776,872	-77.452%
2025-07-08	40.9500	42.5000	40.3030	41.9000	+5.144%	584,340	-74.702%
2025-07-07	40.3100	40.6550	38.9050	39.8500	-2.567%	403,158	-73.400%
2025-07-03	41.4600	42.8900	40.6648	40.9000	-2.503%	436,064	-74.083%
2025-07-02	37.1300	42.0000	37.0500	41.9500	+17.277%	860,272	-74.732%
2025-07-01	37.0800	37.4000	35.7700	35.7700	-9.351%	392,570	-70.366%
2025-06-30	38.1700	39.4700	36.9850	39.4600	+8.436%	444,569	-73.137%
2025-06-27	36.7300	37.4700	35.5800	36.3900	-1.967%	334,816	-70.871%
2025-06-26	37.1700	37.7500	36.3358	37.1200	+0.351%	303,092	-71.444%
2025-06-25	37.2400	37.4116	35.7500	36.9900	-0.377%	305,798	-71.344%
2025-06-24	36.7500	38.4612	36.2210	37.1300	+10.276%	550,704	-71.452%
2025-06-23	31.6500	33.9700	29.8644	33.6700	-8.331%	1,266,135	-68.518%
2025-06-20	41.1100	41.2800	35.3001	36.7300	-6.181%	769,172	-71.141%
2025-06-18	38.4600	40.6800	38.4101	39.1500	-3.094%	500,400	-72.925%
2025-06-17	41.4200	41.7300	37.8900	40.4000	-10.062%	999,642	-73.762%
2025-06-16	43.3500	45.2400	43.2708	44.9200	+10.504%	500,055	-76.402%
2025-06-13	41.2700	42.6000	39.9100	40.6500	-12.562%	809,987	-73.924%
2025-06-12	48.0100	49.2800	46.2910	46.4900	-8.394%	499,316	-77.199%
2025-06-11	50.9500	53.1000	49.8000	50.7500	+2.629%	817,694	-79.113%
2025-06-10	48.8500	50.4750	46.6500	49.4500	+15.134%	920,863	-78.564%
2025-06-09	41.4500	43.3000	40.6000	42.9500	+7.644%	675,855	-75.320%
2025-06-06	39.9000	41.4250	39.8250	39.9000	-3.273%	410,597	-73.434%
2025-06-05	44.9500	44.9500	40.5750	41.2500	-7.718%	604,845	-74.303%
2025-06-04	44.3500	46.5505	43.6050	44.7000	-0.112%	432,889	-76.286%
2025-06-03	44.5500	45.7000	44.0500	44.7500	+7.572%	523,156	-76.313%
2025-06-02	40.6000	42.7750	40.5000	41.6000	-3.480%	615,186	-74.519%
2025-05-30	43.8000	44.6250	41.8500	43.1000	-5.895%	813,661	-75.406%
2025-05-29	47.2000	47.2000	44.9250	45.8000	+2.118%	514,003	-76.856%
2025-05-28	46.8500	47.3220	44.6750	44.8500	-5.079%	482,486	-76.366%
2025-05-27	46.5500	48.1000	45.5000	47.2500	+9.629%	547,824	-77.566%
2025-05-23	43.0500	44.1500	42.6000	43.1000	-5.586%	617,796	-75.406%
2025-05-22	46.3000	47.2000	45.3750	45.6500	+9.472%	721,596	-76.780%
2025-05-21	42.2500	45.0490	39.7000	41.7000	+0.969%	822,404	-74.580%
2025-05-20	40.8000	41.6000	39.4510	41.3000	-1.078%	558,053	-74.334%
2025-05-19	37.9500	42.8000	37.7000	41.7500	-6.180%	883,583	-74.611%
2025-05-16	44.8000	45.2500	43.7490	44.5000	+4.953%	874,299	-76.180%
2025-05-15	43.4500	44.9000	40.6250	42.4000	-5.778%	851,855	-75.000%
2025-05-14	45.1500	45.7000	43.0000	45.0000	-6.445%	891,613	-76.444%
2025-05-13	43.2000	49.6250	42.7020	48.1000	+19.059%	1,518,098	-77.963%
2025-05-12	43.5000	44.0500	38.9000	40.4000	+10.685%	1,357,570	-73.762%
2025-05-09	36.9500	38.1470	34.8500	36.5000	+19.869%	1,522,581	-70.959%
2025-05-08	26.6000	30.9000	26.5750	30.4500	+36.242%	983,689	-65.189%
2025-05-07	22.8000	23.3500	22.1510	22.3500	+1.131%	948,881	-52.573%
2025-05-06	21.5000	22.4485	21.2500	22.1000	-3.704%	928,338	-52.036%
2025-05-05	22.6000	23.2250	22.3225	22.9500	-2.548%	502,543	-53.813%
2025-05-02	23.4500	24.3500	23.3225	23.5500	-0.842%	567,365	-54.989%
2025-05-01	23.8500	24.5000	23.4000	23.7500	+6.742%	751,040	-55.368%
2025-04-30	22.0000	22.4750	20.9250	22.2500	-4.506%	506,238	-52.360%
2025-04-29	23.0000	23.4830	22.9000	23.3000	+3.097%	585,619	-54.506%
2025-04-28	22.7500	22.7750	21.2510	22.6000	-1.525%	954,742	-53.097%
2025-04-25	21.8500	23.4500	21.7000	22.9500	+5.034%	592,891	-53.813%
2025-04-24	21.6500	22.2495	21.4175	21.8500	-2.889%	584,122	-51.487%
2025-04-23	23.1000	23.6000	21.9000	22.5000	+10.024%	787,160	-52.889%
2025-04-22	18.8000	21.0250	18.8000	20.4500	+16.857%	1,586,369	-48.166%
2025-04-21	18.7500	19.1000	17.3500	17.5000	-1.685%	1,230,575	-39.429%
2025-04-17	18.1000	18.5500	17.3500	17.8000	-0.280%	722,848	-40.449%
2025-04-16	17.6000	18.4750	16.8500	17.8500	-2.725%	852,118	-40.616%
2025-04-15	19.2000	19.5500	18.1500	18.3500	-3.927%	987,876	-42.234%
2025-04-14	18.8000	20.2005	18.5995	19.1000	+9.143%	1,056,675	-44.503%
2025-04-11	17.4500	17.9500	16.9255	17.5000	+8.025%	635,875	-39.429%
2025-04-10	18.0500	18.1500	15.4000	16.2000	-16.495%	1,368,073	-34.568%
2025-04-09	15.4000	20.0000	15.4000	19.4000	+23.962%	1,329,000	-45.361%
2025-04-08	18.3000	18.3750	15.4000	15.6500	-10.826%	1,751,872	-32.268%
2025-04-07	16.4500	19.9500	15.9500	17.5500	-29.518%	1,356,019	-39.601%
2025-04-04	23.9000	25.2500	23.7000	24.9000	+3.320%	603,301	-57.430%
2025-04-03	23.6500	24.4000	23.2000	24.1000	-13.620%	512,191	-56.017%
2025-04-02	26.2500	27.9995	26.2000	27.9000	+0.180%	462,495	-62.007%
2025-04-01	26.7500	28.2500	25.8000	27.8500	+9.646%	419,971	-61.939%
2025-03-31	25.3500	26.2000	24.6280	25.4000	-4.869%	310,065	-58.268%
2025-03-28	27.5000	27.6410	26.4505	26.7000	-13.592%	265,282	-60.300%
2025-03-27	30.9000	31.5450	30.3030	30.9000	+0.488%	113,731	-65.696%
2025-03-26	32.5000	32.5500	30.1250	30.7500	-7.380%	189,067	-65.528%
2025-03-25	33.1500	33.4500	32.4500	33.2000	-1.484%	141,755	-68.072%
2025-03-24	33.3500	34.0500	33.0000	33.7000	+11.774%	361,347	-68.546%
2025-03-21	29.3500	30.2500	28.9500	30.1500	-0.166%	270,664	-64.842%
2025-03-20	30.5500	31.3235	29.5000	30.2000	-5.919%	442,802	-64.901%
2025-03-19	31.3500	32.9000	31.0535	32.1000	+13.628%	570,272	-66.978%
2025-03-18	28.1500	28.3500	27.2500	28.2500	-4.237%	187,661	-62.478%
2025-03-17	28.1000	29.7255	27.7500	29.5000	+1.027%	150,350	-64.068%
2025-03-14	28.2500	29.5000	27.9020	29.2000	+9.159%	182,730	-63.699%
2025-03-13	28.2500	28.2500	25.9500	26.7500	-3.255%	292,866	-60.374%
2025-03-12	28.5500	28.6750	26.3500	27.6500	-7.525%	301,830	-61.664%
2025-03-11	28.8000	30.1505	26.6505	29.9000	+8.530%	305,556	-64.548%
2025-03-10	36.0000	36.0500	25.4505	27.5500	-26.533%	458,761	-61.525%
2025-03-07	38.5000	41.2350	36.9500	37.5000	-4.459%	685,449	-71.733%
2025-03-06	40.9000	41.8750	38.3750	39.2500	-2.847%	261,153	-72.994%
2025-03-05	39.1500	40.4750	37.9000	40.4000	+8.456%	249,058	-73.762%
2025-03-04	34.5500	39.0250	32.3500	37.2500	+1.361%	432,663	-71.544%
2025-03-03	45.3500	45.6000	35.5500	36.7500	-8.582%	464,027	-71.156%
2025-02-28	38.0000	41.5000	37.2000	40.2000	-3.016%	300,788	-73.632%
2025-02-27	44.7500	45.2000	40.9000	41.4500	-7.889%	189,379	-74.427%
2025-02-26	46.4500	49.7500	41.3980	45.0000	-12.109%	333,438	-76.444%
2025-02-25	47.2000	52.2000	45.3000	51.2000	-11.342%	642,041	-79.297%
2025-02-24	59.0500	59.6905	56.9000	57.7500	+1.050%	165,148	-81.645%
2025-02-21	66.2000	66.6000	56.7500	57.1500	-8.997%	256,324	-81.452%
2025-02-20	63.4000	63.8000	60.7665	62.8000	+1.948%	93,738	-83.121%
2025-02-19	61.3500	62.1000	59.6000	61.6000	+6.944%	194,411	-82.792%
2025-02-18	61.8000	61.8255	56.5000	57.6000	-7.470%	199,072	-81.597%

.dark-mode .jgrWL2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jgrWL2{ color: #333333; background-color: white; border: 2px solid #333333; }ETHTProShares Ultra Ether ETFstock NYSE ETF

ETHT
ProShares Ultra Ether ETF
stock NYSE ETF