ProShares Trust (ETHT) Historical Stock Data

36.80 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ETHT is down -1.76% a day on average. There have been 15 days where ProShares Trust closed green and 15 days where ETHT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	36.57	36.80	↑$0.23 (0.63%)	35.58	37.17	721.38K
2025-12-23	37.16	37.81	↑$0.65 (1.75%)	36.08	38.24	1.04M
2025-12-22	40.20	38.00	↓$2.20 (-5.47%)	37.71	40.54	1.25M
2025-12-19	37.71	38.55	↑$0.84 (2.23%)	37.18	39.10	1.40M
2025-12-18	37.92	33.45	↓$4.47 (-11.79%)	33.35	38.76	1.69M
2025-12-17	37.61	34.44	↓$3.17 (-8.43%)	33.66	39.83	2.17M
2025-12-16	37.35	37.70	↑$0.35 (0.94%)	36.80	38.42	1.07M
2025-12-15	42.69	37.25	↓$5.44 (-12.74%)	36.42	43.16	1.89M
2025-12-12	45.57	41.42	↓$4.15 (-9.11%)	40.43	46.11	2.20M
2025-12-11	44.41	45.55	↑$1.14 (2.57%)	43.23	45.91	1.74M
2025-12-10	48.57	49.53	↑$0.96 (1.98%)	47.96	52.25	1.70M
2025-12-09	42.71	48.66	↑$5.95 (13.93%)	42.34	50.59	2.25M
2025-12-08	43.65	43.35	↓$0.30 (-0.68%)	41.91	44.47	1.29M
2025-12-05	42.61	40.36	↓$2.25 (-5.28%)	39.35	44.19	2.36M
2025-12-04	45.10	43.77	↓$1.33 (-2.95%)	41.73	46.11	2.03M
2025-12-03	42.03	43.72	↑$1.69 (4.02%)	41.54	44.26	1.89M
2025-12-02	36.61	39.51	↑$2.90 (7.92%)	36.40	40.86	1.51M
2025-12-01	35.87	34.10	↓$1.77 (-4.93%)	33.02	36.13	2.06M
2025-11-28	43.48	41.76	↓$1.72 (-3.96%)	41.26	43.60	1.19M
2025-11-26	39.18	41.69	↑$2.51 (6.41%)	38.41	42.20	1.80M
2025-11-25	38.66	39.11	↑$0.45 (1.18%)	37.06	39.91	1.74M
2025-11-24	35.92	40.31	↑$4.39 (12.22%)	35.62	40.65	1.80M
2025-11-21	34.13	34.44	↑$0.31 (0.91%)	32.86	36.26	4M
2025-11-20	41.81	36.91	↓$4.90 (-11.72%)	35.76	41.99	2.79M
2025-11-19	42.44	40.00	↓$2.44 (-5.75%)	37.85	44.79	4.08M
2025-11-18	43.40	45.28	↑$1.88 (4.33%)	42.75	46.63	1.89M
2025-11-17	45.28	41.88	↓$3.40 (-7.51%)	40.56	47.89	3.01M
2025-11-14	45.67	45.87	↑$0.20 (0.44%)	44.90	49.34	1.57M
2025-11-13	55.29	46.80	↓$8.49 (-15.36%)	46.34	56.78	2.18M
2025-11-12	59.94	54.85	↓$5.09 (-8.49%)	53.52	59.95	0.99M