NYSEArca - Delayed Quote USD

Proshares UltraShort Ether ETF (ETHD)

20.22
-5.31
(-20.80%)
At close: May 9 at 4:00:00 PM EDT
20.30
+0.08
+(0.40%)
After hours: May 9 at 7:59:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202520.1821.8219.0020.2220.221,356,200
May 8, 202532.2132.4024.5325.5325.53937,500
May 7, 202538.5740.0838.0039.7239.7259,600
May 6, 202541.4141.6439.7740.2840.2886,800
May 5, 202539.8039.8838.4338.7638.7675,800
May 2, 202538.1038.3636.8037.9537.9588,900
May 1, 2025 4.059 Dividend
May 1, 202537.4138.4636.0437.6837.68126,200
Apr 30, 202545.0546.9244.1144.2540.1998,700
Apr 29, 202542.9843.1842.2542.5938.6836,100
Apr 28, 202543.7446.3743.5543.7339.7290,300
Apr 25, 202545.2945.2942.3043.4439.46119,200
Apr 24, 202545.6446.5444.7545.6441.45133,200
Apr 23, 202542.5745.7141.8544.3140.25197,500
Apr 22, 202555.0055.0047.2249.1844.67333,400
Apr 21, 202554.7359.5153.9258.8653.46130,300
Apr 17, 202557.0359.8755.6258.2152.87101,600
Apr 16, 202558.6061.0055.8257.2451.99182,100
Apr 15, 202553.9756.4652.7456.2351.07129,000
Apr 14, 202551.7555.6150.3454.2349.26286,100
Apr 11, 202560.5161.6857.9159.7454.26143,700
Apr 10, 202559.3267.0059.0064.6258.69305,900
Apr 9, 202574.3174.3152.8555.6050.50243,800
Apr 8, 202563.1074.3163.0573.2066.49204,100
Apr 7, 202568.8169.7361.4966.3360.25415,000
Apr 4, 202553.2753.6750.2651.4846.76199,500
Apr 3, 202553.5654.3752.2552.8447.99194,100
Apr 2, 202549.2049.4046.2646.5142.24204,400
Apr 1, 2025 2.732 Dividend
Apr 1, 202548.8950.6245.7546.7042.42186,800
Mar 31, 202554.4355.7852.6554.2546.79149,600
Mar 28, 202550.6752.1650.3351.6844.58166,900
Mar 27, 202545.4046.3444.6245.6939.4196,500
Mar 26, 202543.5246.4743.4045.9539.63130,000
Mar 25, 202542.7443.4542.3242.6836.81131,600
Mar 24, 202542.6243.1141.5642.0836.30189,300
Mar 21, 202549.0149.4747.6347.8141.24113,300
Mar 20, 202547.0748.5946.1147.6641.11142,500
Mar 19, 202546.2146.6143.6944.9038.73240,700
Mar 18, 202552.3653.8551.9752.1144.95103,400
Mar 17, 202552.5052.8849.5550.0343.1586,000
Mar 14, 202552.5253.9149.9750.3643.44155,700
Mar 13, 202552.7657.1852.7655.5147.88333,500
Mar 12, 202552.3856.0252.1753.8946.48195,000
Mar 11, 202552.1156.6649.4050.1243.23383,000
Mar 10, 202545.2457.3845.2055.2047.61580,700
Mar 7, 202542.3944.0039.7643.4837.50183,600
Mar 6, 202540.0442.6139.2841.6435.92285,200
Mar 5, 202542.0543.5640.5140.5434.97206,500
Mar 4, 202547.5050.2442.1044.3438.24410,300
Mar 3, 202536.2146.0635.8244.9638.78454,600
Feb 28, 202543.3844.2740.2841.3935.70297,200
Feb 27, 202537.3540.4237.0040.1734.65232,100
Feb 26, 202536.4239.4334.3537.5432.38203,100
Feb 25, 202535.2536.3032.7633.3328.75336,700
Feb 24, 202529.3030.1429.0329.9425.82271,600
Feb 21, 202526.2630.3926.1130.2726.11404,400
Feb 20, 202527.5228.6027.3427.7423.93429,500
Feb 19, 202528.4329.2228.2028.3924.49261,700
Feb 18, 202528.5830.9728.5830.4526.26285,200
Feb 14, 202529.0529.3326.9428.3524.45276,700
Feb 13, 202530.1730.9129.7630.0325.90356,600
Feb 12, 202532.2232.6229.1329.5625.50563,600
Feb 11, 202530.1631.7629.8731.4627.14155,800
Feb 10, 202530.1230.5629.3929.5025.44132,500
Feb 7, 202527.5832.2027.4031.9227.53601,100
Feb 6, 202528.1229.9427.8329.0525.06184,200
Feb 5, 202526.9929.0326.9928.2024.32294,900
Feb 4, 202527.4328.9125.8028.6024.671,123,300
Feb 3, 202531.0731.2928.4829.3425.31653,800
Jan 31, 202521.1121.7020.4721.3818.44734,800
Jan 30, 202521.7422.0921.2822.0319.00122,900
Jan 29, 202523.8924.6822.8623.4620.23155,700
Jan 28, 202522.9624.1922.5724.1720.85136,000
Jan 27, 202523.9924.5823.2623.3320.12263,900
Jan 24, 202520.0521.0019.7020.9818.10208,100
Jan 23, 202522.2622.7821.3622.0619.03226,300
Jan 22, 202521.2722.1021.2721.9818.9677,400
Jan 21, 202520.9421.7320.5821.1618.25159,800
Jan 17, 202520.1620.4018.8418.9216.32120,800
Jan 16, 202521.2822.1320.9221.2818.35311,400
Jan 15, 202522.1522.2519.5820.1717.40325,300
Jan 14, 202523.2923.9923.0123.1519.97214,700
Jan 13, 202526.0527.8425.1725.3621.87432,200
Jan 10, 202522.7423.8622.2522.9519.80153,000
Jan 8, 202521.6623.6521.4422.6419.53350,800
Jan 7, 202518.8021.5818.8021.2918.36705,400
Jan 6, 202518.8418.8817.6618.3015.78205,800
Jan 3, 202520.2120.2618.8019.1216.49289,500
Jan 2, 202520.7821.3120.3220.9018.03484,400
Dec 31, 202421.2522.5521.0022.3119.24589,400
Dec 30, 202422.4523.1521.4621.7218.73210,700
Dec 27, 202421.8422.9721.7722.5619.46162,600
Dec 26, 202422.1822.8322.1622.5819.48324,400
Dec 24, 202421.2121.2920.2720.5117.69226,500
Dec 23, 2024 0.189 Dividend
Dec 23, 202422.4123.4121.5921.7418.75983,000
Dec 20, 202422.9523.1720.7221.4018.30614,800
Dec 19, 202419.0322.7418.8722.2319.00661,700
Dec 18, 202417.5219.3517.2919.0016.24512,100
Dec 17, 202416.2617.0216.2016.8614.41203,100
Dec 16, 202417.1917.1915.4616.0013.68196,000
Dec 13, 202417.0417.4616.6717.0914.61184,400
Dec 12, 202416.5517.6316.4417.3514.83263,700
Dec 11, 202418.9019.0017.7217.7715.20296,000
Dec 10, 202419.0621.0018.9619.7816.91486,400
Dec 9, 202417.6219.0117.1718.8516.12508,500
Dec 6, 202417.6217.7115.8416.2013.85706,900
Dec 5, 202417.4218.8017.1318.4815.80366,900
Dec 4, 202419.7719.7817.7017.8215.23460,400
Dec 3, 202421.7722.2821.1021.1118.05240,900
Dec 2, 2024 0.37 Dividend
Dec 2, 202420.8221.6820.1820.9917.94130,700
Nov 29, 202421.4121.5820.8121.4818.05105,900
Nov 27, 202423.1823.1921.0721.0817.71308,500
Nov 26, 202425.8326.6825.2325.7721.66198,200
Nov 25, 202423.5225.8122.6623.3319.60226,500
Nov 22, 202426.7327.1126.1626.6322.37115,900
Nov 21, 202425.6227.8524.9425.7121.60135,100
Nov 20, 202430.8432.3230.4131.4426.42102,000
Nov 19, 202430.9831.1530.0230.8525.9247,300
Nov 18, 202430.9531.4429.0029.7925.03142,200
Nov 15, 202431.5532.7131.1431.1626.18152,900
Nov 14, 202429.3531.5829.1831.0026.05149,000
Nov 13, 202428.4530.2626.7529.6324.89156,700
Nov 12, 202427.9128.7427.2927.5823.17132,100
Nov 11, 202431.3031.7526.1826.2822.08120,800
Nov 8, 202436.6838.1535.8236.9031.0075,300
Nov 7, 202440.8341.8337.6937.9431.88115,300
Nov 6, 202448.0849.0044.5244.9737.7868,900
Nov 5, 202456.7758.7256.1758.0948.8127,000
Nov 4, 202456.6758.9856.6758.3549.0378,300
Nov 1, 2024 0.872 Dividend
Nov 1, 202453.5355.2651.6654.2745.6034,700
Oct 31, 202452.6455.1452.6455.0245.4953,100
Oct 30, 202450.8351.8449.1051.8442.8720,200
Oct 29, 202453.8153.8150.3853.1243.9231,000
Oct 28, 202458.0059.5357.5959.1348.8920,200
Oct 25, 202457.7060.9856.7260.5850.0930,700
Oct 24, 202458.1459.0357.5757.6647.6854,600
Oct 23, 202456.1761.3655.9458.9648.7539,200
Oct 22, 202453.9554.5553.7854.0644.705,500
Oct 21, 202451.4752.6251.4752.0043.0021,100
Oct 18, 202454.3054.3051.8852.9443.775,300
Oct 17, 202455.4356.0153.8155.4145.828,500
Oct 16, 202453.8955.0853.7854.3044.9010,700
Oct 15, 202454.8757.3751.5255.3945.8022,000
Oct 14, 202456.9357.0253.2054.1144.7425,400
Oct 11, 202464.2064.2062.1762.4551.6415,600
Oct 10, 202466.9869.9366.2567.8856.1310,000
Oct 9, 202464.5365.6962.7165.0653.806,600
Oct 8, 202464.4564.7463.4863.7752.733,100
Oct 7, 202461.9263.7460.0063.4252.446,500
Oct 4, 202466.9667.6163.8664.1653.059,200
Oct 3, 202469.3271.2868.7268.7856.8714,700
Oct 2, 202464.9667.6462.3667.6355.9215,700
Oct 1, 202456.5064.0056.5061.9651.2342,300
Sep 30, 202455.5657.5655.4957.1247.2345,200
Sep 27, 202454.6254.6251.7052.6243.5126,400
Sep 26, 202455.9356.4053.8454.7145.2434,200
Sep 25, 202456.3158.4655.9058.4648.3412,000
Sep 24, 202456.0057.2954.8654.8645.3629,200
Sep 23, 202455.2955.6152.6354.1144.7454,200
Sep 20, 202460.5661.4158.8560.1449.7363,800
Sep 19, 202465.1666.8263.2064.2453.1234,600
Sep 18, 202474.3275.1871.0673.7460.9722,400
Sep 17, 202473.1473.1468.6971.3859.0239,700
Sep 16, 202474.9677.0274.9576.8563.5551,100
Sep 13, 202472.7372.7467.6968.5956.7225,100
Sep 12, 202473.0374.3971.8571.9159.4617,400
Sep 11, 202474.1976.5271.8072.8860.2619,400
Sep 10, 202473.4474.3470.1570.6458.4118,900
Sep 9, 202475.5177.7872.3572.3559.8216,900
Sep 6, 202471.0982.9971.0581.9367.7576,200
Sep 5, 202471.5173.7370.4973.3160.6229,100
Sep 4, 202471.1971.4866.6767.9356.1740,700
Sep 3, 2024 2.005 Dividend
Sep 3, 202465.8769.0665.8768.7056.8120,500
Aug 30, 202466.4070.5965.6567.0853.8133,400
Aug 29, 202463.7966.6162.4165.9752.926,400
Aug 28, 202466.3269.0765.4166.7553.5434,000
Aug 27, 202461.6564.2361.6563.4450.8912,300
Aug 26, 202456.9559.2156.9059.1647.4629,500
Aug 23, 202460.6561.5956.0856.0944.9946,700
Aug 22, 202462.2663.7662.2663.1750.6727,600
Aug 21, 202465.9965.9960.9060.9748.9110,500
Aug 20, 202461.8664.9161.0063.4150.8710,400
Aug 19, 202464.2665.1262.3663.0250.5516,900
Aug 16, 202462.8265.4462.0062.2149.9047,800
Aug 15, 202461.2766.9960.6165.9152.8725,500
Aug 14, 202459.6862.2359.6860.6348.6312,400
Aug 13, 202461.2162.4358.0558.7647.1316,900
Aug 12, 202459.9364.5058.1461.4349.2842,300
Aug 9, 202463.2064.7961.3064.5451.7710,900
Aug 8, 202473.8775.6563.9965.2952.3723,700
Aug 7, 202475.2680.7775.2680.5264.5913,000
Aug 6, 202475.4675.4668.6472.2757.9711,500
Aug 5, 202485.5485.5473.8677.7662.3856,000
Aug 2, 202450.9055.9449.9455.5944.5935,500
Aug 1, 2024 0.68 Dividend
Aug 1, 202450.5552.6050.5551.4541.274,000
Jul 31, 202447.0948.2447.0148.2438.159,200
Jul 30, 202447.8347.9947.5247.9937.952,300
Jul 29, 202445.2747.4045.1246.8937.083,200
Jul 26, 202448.7948.7947.4647.8337.821,800
Jul 25, 202451.9353.1151.8053.1142.0016,600
Jul 24, 202443.6746.2443.6746.2436.576,400
Jul 23, 202443.5245.0442.8943.8534.6812,100
Jul 22, 202443.8943.9042.7642.7633.826,400
Jul 19, 202442.8942.8941.6842.0533.261,000
Jul 18, 202444.1346.2044.1345.2635.7916,000
Jul 17, 202444.5145.5844.4544.9035.511,800
Jul 16, 202445.1645.1643.3243.4234.345,400
Jul 15, 202447.4647.4644.7845.3935.895,700
Jul 12, 202455.6955.6954.7255.6744.039,100
Jul 11, 202453.3256.1353.3256.1344.392,100
Jul 10, 202455.8956.5755.8956.1744.431,500
Jul 9, 202457.9358.6056.3157.6245.573,600
Jul 8, 202459.0064.1959.0059.9547.4112,000
Jul 5, 202461.3161.3160.6960.7048.008,800
Jul 3, 202450.5650.9050.4150.5840.003,200
Jul 2, 202447.6648.0447.3447.7037.726,100
Jul 1, 2024 0.156 Dividend
Jul 1, 202446.2846.2846.0946.0936.45700
Jun 28, 202446.8049.2246.8049.2238.816,900
Jun 27, 202447.1347.1546.5847.0437.0810,900
Jun 26, 202449.6250.0048.1848.1837.982,300
Jun 25, 202448.7748.7747.8447.8437.723,200
Jun 24, 202451.1551.8251.1551.8240.855,500
Jun 21, 202446.9547.3545.5845.5835.9315,400
Jun 20, 202445.2446.2945.2445.7436.06700
Jun 18, 202449.7549.7548.9049.0238.65500
Jun 17, 202446.7947.0445.2745.2935.712,800
Jun 14, 202449.3149.6349.3149.6339.13500
Jun 13, 202446.9748.3746.9747.4837.431,000
Jun 12, 202443.3746.5143.2546.3136.515,000
Jun 11, 202447.1147.1147.1147.1137.14100
Jun 10, 202442.9542.9542.9542.9533.86200
Jun 7, 202439.7442.5039.6942.5033.511,100

Related Tickers