ProShares Trust ProShares Ultra Ether ETF (NY: ETHT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	22.10	23.00	21.00	22.85	1,791,434	-0.55(-2.35%)
Dec 20, 2024	21.91	24.18	21.60	23.40	1,768,468	+0.80(+3.54%)
Dec 19, 2024	27.21	27.43	21.82	22.60	1,755,862	-4.72(-17.28%)
Dec 18, 2024	30.08	30.75	26.27	27.32	1,015,368	-3.94(-12.60%)
Dec 17, 2024	32.50	32.73	30.88	31.26	889,033	-1.72(-5.22%)
Dec 16, 2024	30.79	34.14	30.79	32.98	1,351,955	+1.91(+6.15%)
Dec 13, 2024	31.15	31.87	30.44	31.07	488,060	+0.48(+1.57%)
Dec 12, 2024	31.96	32.21	29.97	30.59	1,059,591	+0.75(+2.51%)
Dec 11, 2024	28.33	29.99	28.18	29.84	1,015,137	+2.63(+9.67%)
Dec 10, 2024	28.26	28.44	25.10	27.21	1,528,873	-1.28(-4.49%)
Dec 09, 2024	30.93	32.00	28.15	28.49	1,664,895	-5.53(-16.26%)
Dec 06, 2024	31.75	34.64	31.51	34.02	1,285,859	+3.84(+12.72%)
Dec 05, 2024	32.09	32.70	29.55	30.18	1,067,362	-1.27(-4.04%)
Dec 04, 2024	28.96	31.58	28.84	31.45	1,357,497	+4.28(+15.75%)
Dec 03, 2024	26.28	27.21	25.60	27.17	587,220	-0.22(-0.80%)
Dec 02, 2024	27.61	28.41	26.44	27.39	920,897	+0.30(+1.11%)
Nov 29, 2024	27.32	28.10	27.02	27.09	546,265	-0.74(-2.66%)
Nov 27, 2024	25.83	27.93	25.73	27.83	1,036,291	+4.41(+18.83%)
Nov 26, 2024	23.26	24.00	22.36	23.42	700,671	-2.74(-10.47%)
Nov 25, 2024	25.94	26.74	23.90	26.16	868,058	+2.92(+12.56%)
Nov 22, 2024	23.27	23.72	22.86	23.24	734,365	-0.97(-4.01%)
Nov 21, 2024	24.25	24.73	22.74	24.21	1,183,293	+3.74(+18.27%)
Nov 20, 2024	21.27	21.33	19.90	20.47	627,413	-0.37(-1.78%)
Nov 19, 2024	20.82	21.47	20.64	20.84	486,123	-0.82(-3.79%)
Nov 18, 2024	20.83	22.19	20.50	21.66	570,045	+0.91(+4.39%)
Nov 15, 2024	20.40	20.75	19.63	20.75	385,577	-0.08(-0.38%)
Nov 14, 2024	22.11	22.24	20.27	20.83	453,151	-1.01(-4.62%)
Nov 13, 2024	22.89	24.29	21.26	21.84	1,032,915	-1.74(-7.38%)
Nov 12, 2024	23.34	23.90	22.47	23.58	634,902	-1.29(-5.19%)
Nov 11, 2024	22.17	24.98	21.90	24.87	1,372,496	+5.59(+28.99%)
Nov 08, 2024	19.36	19.83	18.60	19.28	1,062,676	+0.49(+2.61%)
Nov 07, 2024	17.67	18.91	17.29	18.79	1,974,710	+2.58(+15.92%)
Nov 06, 2024	15.51	16.31	15.27	16.21	544,353	+3.01(+22.80%)
Nov 05, 2024	13.50	13.79	12.98	13.20	305,583	+0.04(+0.30%)
Nov 04, 2024	13.60	13.60	12.93	13.16	290,439	-1.08(-7.58%)
Nov 01, 2024	14.43	15.04	13.87	14.24	234,930	+0.01(+0.07%)
Oct 31, 2024	14.95	14.95	14.20	14.23	274,159	-0.93(-6.13%)
Oct 30, 2024	15.52	15.93	15.13	15.16	328,050	+0.34(+2.29%)
Oct 29, 2024	14.72	15.43	14.62	14.82	420,198	+1.36(+10.10%)
Oct 28, 2024	13.73	13.82	13.29	13.46	184,137	+0.31(+2.36%)
Oct 25, 2024	13.87	14.15	12.92	13.15	247,030	-0.69(-4.99%)
Oct 24, 2024	13.78	13.91	13.52	13.84	182,990	+0.26(+1.91%)
Oct 23, 2024	14.34	14.44	12.93	13.58	304,843	-1.32(-8.86%)
Oct 22, 2024	14.93	15.06	14.66	14.90	109,538	-0.65(-4.18%)
Oct 21, 2024	15.71	15.71	15.25	15.55	248,777	+0.31(+2.03%)
Oct 18, 2024	14.87	15.52	14.80	15.24	150,853	+0.62(+4.24%)
Oct 17, 2024	14.77	15.02	14.40	14.62	143,073	-0.26(-1.75%)
Oct 16, 2024	15.00	15.10	14.64	14.88	119,685	+0.27(+1.85%)
Oct 15, 2024	14.74	15.68	13.99	14.61	188,144	-0.39(-2.60%)
Oct 14, 2024	14.19	15.18	14.14	15.00	212,685	+1.81(+13.72%)
Oct 11, 2024	12.83	13.31	12.82	13.19	138,844	+0.99(+8.11%)
Oct 10, 2024	12.49	12.77	11.82	12.20	146,658	-0.57(-4.46%)
Oct 09, 2024	12.87	13.32	12.70	12.77	91,905	-0.25(-1.92%)
Oct 08, 2024	12.93	13.17	12.60	13.02	70,076	-0.05(-0.38%)
Oct 07, 2024	13.39	13.88	12.80	13.07	126,558	+0.15(+1.16%)
Oct 04, 2024	12.41	13.04	12.12	12.92	152,382	+0.80(+6.60%)
Oct 03, 2024	12.12	12.19	11.68	12.12	207,727	-0.22(-1.78%)
Oct 02, 2024	12.91	13.50	12.30	12.34	172,957	-1.22(-9.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.