Proshares UltraShort Ether ETF (ETHD) Historical Stock Data
50.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETHD is up 1.55% a day on average. There have been 15 days where Proshares UltraShort Ether ETF closed green and 15 days where ETHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 51.06 | 50.66 | ↓$0.40 (-0.78%) | 50.23 | 52.35 | 581.29K |
| 2025-12-23 | 50.49 | 49.56 | ↓$0.93 (-1.84%) | 49.00 | 51.90 | 1.16M |
| 2025-12-22 | 46.57 | 49.34 | ↑$2.77 (5.95%) | 46.18 | 49.75 | 0.91M |
| 2025-12-19 | 50.13 | 48.68 | ↓$1.45 (-2.89%) | 47.76 | 51.02 | 1.92M |
| 2025-12-18 | 51.72 | 57.53 | ↑$5.81 (11.23%) | 48.90 | 57.73 | 2.09M |
| 2025-12-17 | 51.72 | 55.98 | ↑$4.26 (8.24%) | 48.68 | 57.03 | 1.65M |
| 2025-12-16 | 52.02 | 51.50 | ↓$0.52 (-1.00%) | 50.51 | 52.85 | 0.97M |
| 2025-12-15 | 45.99 | 52.16 | ↑$6.17 (13.42%) | 45.38 | 53.08 | 1.93M |
| 2025-12-12 | 43.45 | 47.41 | ↑$3.96 (9.11%) | 42.91 | 48.35 | 1.53M |
| 2025-12-11 | 44.44 | 43.52 | ↓$0.92 (-2.07%) | 43.25 | 45.39 | 1.27M |
| 2025-12-10 | 41.09 | 40.36 | ↓$0.73 (-1.78%) | 38.09 | 41.68 | 1.27M |
| 2025-12-09 | 47.58 | 41.03 | ↓$6.55 (-13.77%) | 38.95 | 47.92 | 2.26M |
| 2025-12-08 | 46.48 | 46.66 | ↑$0.18 (0.39%) | 45.39 | 48.63 | 1.28M |
| 2025-12-05 | 48.22 | 50.51 | ↑$2.29 (4.75%) | 46.46 | 51.68 | 1.36M |
| 2025-12-04 | 45.56 | 46.90 | ↑$1.34 (2.94%) | 44.37 | 49.15 | 1.57M |
| 2025-12-03 | 49.16 | 47.01 | ↓$2.15 (-4.37%) | 46.48 | 49.97 | 1.61M |
| 2025-12-02 | 58.18 | 52.63 | ↓$5.55 (-9.54%) | 50.23 | 58.51 | 1.60M |
| 2025-12-01 | 60.65 | 62.91 | ↑$2.26 (3.73%) | 60.34 | 64.20 | 1.26M |
| 2025-11-28 | 51.06 | 52.95 | ↑$1.89 (3.70%) | 50.76 | 53.83 | 737.59K |
| 2025-11-26 | 56.95 | 53.36 | ↓$3.59 (-6.30%) | 52.65 | 58.20 | 1.08M |
| 2025-11-25 | 57.75 | 57.08 | ↓$0.67 (-1.16%) | 56.04 | 59.94 | 1.57M |
| 2025-11-24 | 64.23 | 55.64 | ↓$8.59 (-13.37%) | 54.91 | 64.81 | 1.91M |
| 2025-11-21 | 67.58 | 67.04 | ↓$0.54 (-0.80%) | 64.00 | 69.83 | 3.36M |
| 2025-11-20 | 55.90 | 62.84 | ↑$6.94 (12.42%) | 55.45 | 64.53 | 2.32M |
| 2025-11-19 | 5.57 | 5.84 | ↑$0.27 (4.85%) | 5.30 | 6.10 | 49.37M |
| 2025-11-18 | 5.50 | 5.23 | ↓$0.27 (-4.91%) | 5.06 | 5.59 | 56.22M |
| 2025-11-17 | 5.32 | 5.69 | ↑$0.37 (6.95%) | 5.01 | 5.85 | 55.99M |
| 2025-11-14 | 5.27 | 5.23 | ↓$0.04 (-0.76%) | 4.85 | 5.36 | 73.81M |
| 2025-11-13 | 4.49 | 5.14 | ↑$0.65 (14.48%) | 4.34 | 5.19 | 68.66M |
| 2025-11-12 | 4.10 | 4.50 | ↑$0.40 (9.76%) | 4.09 | 4.61 | 52.12M |
Create an account or log in to view more rows.
$ETHD Starting a small position
$ETHD It’s that TIME!! To Double down!
$ETHD wtf?
$ETHD it's true....
$ETHD this is my only green stonk!
I really like this stonk.
$ETHD Silly Bears tricks are for kids
$ETHD come back next earning
$ETHD we need more volume
$ETHD love this stock!!!!
$ETHD bull here. But I’m worried for tomorrow