ProShares Ether ETF

EETH
🏛️ usa →
65.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 63.79 66.39 63.65 65.67 0.3M
2025-09-25 65.25 65.55 62.17 63.66 0.2M
2025-09-24 68.06 68.56 67.75 67.79 0.1M
2025-09-23 68.48 68.68 67.42 67.74 0.6M
2025-09-22 68.57 68.82 67.32 67.47 0.2M
2025-09-19 73.92 74.19 72.39 72.39 0.2M
2025-09-18 74.97 75.76 74.59 74.98 0.1M
2025-09-17 73.50 73.99 72.20 73.77 0.1M
2025-09-16 73.64 73.69 72.20 73.31 0.1M
2025-09-15 74.04 74.19 73.00 73.46 0.1M
2025-09-12 73.90 76.49 73.80 76.47 0.2M
2025-09-11 72.02 72.63 71.86 72.33 0.1M
2025-09-10 71.50 72.70 70.20 70.63 0.1M
2025-09-09 70.97 71.34 69.86 70.11 0.1M
2025-09-08 70.89 71.65 69.98 70.05 0.1M
2025-09-05 72.94 73.20 69.54 70.77 0.1M
2025-09-04 71.92 71.92 69.61 69.88 0.1M
2025-09-03 71.51 73.44 71.45 73.21 0.1M
2025-09-02 70.35 71.87 69.58 69.82 0.1M
2025-08-29 75.98 76.00 73.78 75.07 0.1M
2025-08-28 79.68 79.89 76.75 76.84 0.1M
2025-08-27 79.88 80.86 78.68 79.17 0.1M
2025-08-26 77.70 79.76 77.00 79.76 0.1M
2025-08-25 80.85 81.13 76.48 76.58 0.3M
2025-08-22 73.93 84.43 73.65 84.09 0.3M
2025-08-21 74.10 74.91 72.99 73.27 0.1M
2025-08-20 72.64 75.60 71.31 75.48 0.2M
2025-08-19 74.95 75.28 71.37 71.74 0.1M
2025-08-18 75.54 76.10 74.24 75.58 0.1M
2025-08-15 80.32 80.41 75.91 76.19 0.1M
2025-08-14 78.99 81.80 78.08 79.00 0.2M
2025-08-13 82.05 82.75 80.37 82.57 0.2M
2025-08-12 76.91 78.76 75.77 78.74 0.1M
2025-08-11 72.82 75.97 72.74 74.13 0.2M
2025-08-08 68.10 70.81 68.04 70.71 0.2M
2025-08-07 66.71 67.55 65.80 67.37 0.2M
2025-08-06 62.46 64.39 62.25 64.16 0.1M
2025-08-05 63.23 63.52 61.86 62.09 0.1M
2025-08-04 61.95 64.63 61.86 63.84 0.1M
2025-08-01 63.50 63.50 60.85 60.85 0.2M
2025-07-31 69.08 69.42 67.86 67.91 0.1M
2025-07-30 68.31 69.66 66.93 68.38 0.1M
2025-07-29 70.44 70.44 67.61 68.47 0.1M
2025-07-28 70.01 70.37 68.37 69.16 0.1M
2025-07-25 67.79 68.02 65.86 66.42 0.1M
2025-07-24 66.66 68.76 66.04 68.31 0.1M
2025-07-23 66.87 66.88 64.85 65.53 0.1M
2025-07-22 67.61 68.35 66.32 66.93 0.1M
2025-07-21 69.25 70.47 67.95 68.29 0.2M
2025-07-18 66.31 67.16 64.59 64.90 0.2M
2025-07-17 62.60 63.05 61.52 62.45 0.2M
2025-07-16 58.07 61.94 58.05 61.94 0.1M
2025-07-15 55.49 56.68 54.33 55.57 0.1M
2025-07-14 55.76 56.17 54.61 54.87 0.1M
2025-07-11 54.90 55.12 53.90 55.00 0.1M
2025-07-10 51.04 51.99 50.51 51.58 0.1M
2025-07-09 48.75 51.04 48.25 50.67 0.1M
2025-07-08 47.22 48.03 46.83 47.83 0.1M
2025-07-07 46.83 46.98 46.00 46.55 0.1M
2025-07-03 47.52 48.28 47.08 47.15 0.1M
2025-07-02 44.81 47.78 44.76 47.72 0.1M
2025-07-01 44.69 44.93 43.97 44.11 0.1M
2025-06-30 45.34 46.20 44.55 46.19 0.0M
2025-06-27 44.60 44.82 43.83 44.39 0.0M
2025-06-26 44.78 45.05 44.33 44.77 0.0M
2025-06-25 44.83 44.86 44.15 44.65 0.0M
2025-06-24 44.40 45.55 44.19 44.62 0.1M
2025-06-23 41.28 42.55 40.38 42.45 0.1M
2025-06-20 46.98 47.01 43.54 44.24 0.0M
2025-06-18 45.39 46.60 45.39 45.83 0.0M
2025-06-17 47.01 47.16 45.15 46.52 0.1M
2025-06-16 48.03 49.12 48.03 49.00 0.1M
2025-06-13 46.89 47.53 46.14 46.53 0.1M
2025-06-12 50.46 50.96 49.54 49.65 0.0M
2025-06-11 51.89 53.01 51.39 51.77 0.1M
2025-06-10 50.84 51.63 49.50 51.15 0.1M
2025-06-09 46.72 47.63 46.36 47.54 0.0M
2025-06-06 45.82 46.45 45.76 45.78 0.0M
2025-06-05 48.55 48.55 46.28 46.55 0.1M
2025-06-04 48.17 49.28 47.93 48.41 0.0M
2025-06-03 48.33 49.02 48.10 48.45 0.0M
2025-06-02 46.08 47.28 46.08 46.68 0.0M
2025-05-30 47.99 48.31 46.90 47.56 0.1M
2025-05-29 49.79 49.80 48.62 48.95 0.0M
2025-05-28 49.55 49.55 48.42 48.50 0.0M
2025-05-27 49.37 50.20 49.04 49.75 0.1M
2025-05-23 47.46 47.96 47.23 47.48 0.1M
2025-05-22 49.20 49.65 48.73 48.83 0.1M
2025-05-21 46.89 48.42 45.51 46.64 0.1M
2025-05-20 46.09 46.50 45.45 46.43 0.0M
2025-05-19 44.54 47.21 44.44 46.69 0.2M
2025-05-16 48.25 48.47 47.72 48.17 0.0M
2025-05-15 47.58 48.30 45.90 46.89 0.1M
2025-05-14 48.52 48.63 47.28 48.33 0.1M
2025-05-13 47.25 50.73 46.90 49.94 0.1M
2025-05-12 47.51 47.78 44.70 45.61 0.1M
2025-05-09 43.54 44.32 42.23 43.36 0.2M
2025-05-08 36.55 39.68 36.50 39.35 0.3M
2025-05-07 33.89 34.09 33.23 33.37 0.1M
2025-05-06 32.69 33.37 32.54 33.14 0.0M
2025-05-05 33.43 33.90 33.39 33.72 0.0M
2025-05-02 34.10 34.59 34.09 34.25 0.1M
2025-05-01 34.54 34.88 34.02 34.37 0.1M
2025-04-30 33.02 33.35 32.22 33.24 0.0M
2025-04-29 33.85 34.13 33.78 33.93 0.0M
2025-04-28 33.54 33.60 32.55 33.46 0.1M
2025-04-25 32.98 34.00 32.94 33.62 0.1M
2025-04-24 32.79 33.15 32.63 32.90 0.0M
2025-04-23 33.89 34.30 32.91 33.38 0.1M
2025-04-22 30.44 32.20 30.43 31.77 0.1M
2025-04-21 30.36 30.47 29.24 29.33 0.0M
2025-04-17 29.71 30.07 29.14 29.51 0.0M
2025-04-16 29.33 30.02 28.69 29.59 0.0M
2025-04-15 30.64 30.89 29.91 30.02 0.0M
2025-04-14 31.24 31.30 30.35 30.59 0.0M
2025-04-11 29.03 29.48 28.78 29.22 0.0M
2025-04-10 29.64 29.64 27.59 28.14 0.1M
2025-04-09 27.20 31.15 27.20 30.64 0.2M
2025-04-08 29.54 29.54 27.13 27.32 0.1M
2025-04-07 28.03 30.53 27.88 28.78 0.2M
2025-04-04 33.28 33.93 33.13 33.81 0.1M
2025-04-03 33.07 33.45 32.74 33.36 0.0M
2025-04-02 34.78 35.83 34.74 35.80 0.0M
2025-04-01 34.99 35.95 34.60 35.77 0.0M
2025-03-31 34.08 34.57 33.72 34.23 0.0M
2025-03-28 35.52 35.53 34.92 35.02 0.0M
2025-03-27 37.65 37.90 37.22 37.52 0.0M
2025-03-26 38.44 38.51 37.22 37.47 0.0M
2025-03-25 38.91 39.01 38.49 38.94 0.0M
2025-03-24 39.02 39.40 38.79 39.21 0.1M
2025-03-21 36.52 37.02 36.34 36.99 0.4M
2025-03-20 37.30 37.68 36.63 37.04 0.2M
2025-03-19 37.73 38.68 37.68 38.12 0.1M
2025-03-18 35.62 35.82 35.14 35.73 0.1M
2025-03-17 35.62 36.56 35.43 36.41 0.0M
2025-03-14 35.61 36.44 35.37 36.31 0.1M
2025-03-13 35.62 35.62 34.21 34.72 0.0M
2025-03-12 35.80 35.90 34.51 35.27 0.1M
2025-03-11 36.03 36.80 34.72 36.64 0.1M
2025-03-10 39.72 39.76 34.02 35.12 0.2M
2025-03-07 41.06 42.33 40.25 40.50 0.1M
2025-03-06 42.28 42.62 41.00 41.41 0.1M
2025-03-05 41.33 42.08 40.68 42.03 0.2M
2025-03-04 38.88 41.27 37.62 40.24 0.3M
2025-03-03 44.39 44.53 39.44 40.01 0.2M
2025-02-28 40.93 42.44 40.48 42.02 0.1M
2025-02-27 44.41 44.51 42.37 42.63 0.1M
2025-02-26 45.08 46.33 42.73 44.29 0.1M
2025-02-25 45.70 47.66 44.78 47.18 0.1M
2025-02-24 50.80 50.80 49.74 50.04 0.1M
2025-02-21 53.63 53.71 49.68 49.74 0.1M
2025-02-20 52.38 52.54 51.39 52.17 0.0M
2025-02-19 51.56 51.80 50.86 51.69 0.0M
2025-02-18 51.67 51.67 49.42 49.90 0.1M
2025-02-14 51.19 53.12 51.07 51.93 0.2M
2025-02-13 50.40 50.72 49.79 50.45 0.0M
2025-02-12 48.93 51.26 48.54 50.99 0.1M
2025-02-11 50.61 50.94 49.26 49.48 0.0M
2025-02-10 50.71 51.22 50.40 51.16 0.0M
2025-02-07 53.18 53.28 49.15 49.25 0.1M
2025-02-06 52.65 52.99 51.00 51.88 0.1M
2025-02-05 53.81 53.81 51.79 52.64 0.1M
2025-02-04 53.48 54.71 52.00 52.19 0.1M
2025-02-03 49.00 52.98 48.70 51.66 0.3M
2025-01-31 65.50 67.09 64.30 64.51 0.1M
2025-01-30 63.40 64.00 62.88 62.96 0.0M
2025-01-29 60.62 61.90 59.58 61.27 0.0M
2025-01-28 61.88 62.43 60.25 60.26 0.0M
2025-01-27 60.57 61.47 59.45 61.36 0.1M
2025-01-24 66.35 66.85 65.14 65.17 0.0M
2025-01-23 63.09 64.45 62.39 63.48 0.1M
2025-01-22 64.55 64.58 63.49 63.54 0.0M
2025-01-21 65.12 65.80 63.88 64.75 0.1M
2025-01-17 66.94 69.00 66.61 68.55 0.1M
2025-01-16 65.40 65.59 63.78 65.17 0.0M
2025-01-15 64.29 67.82 64.29 67.13 0.1M
2025-01-14 62.88 63.18 62.01 63.04 0.0M
2025-01-13 59.53 60.57 57.40 60.30 0.1M
2025-01-10 63.96 64.95 62.55 63.78 0.1M
2025-01-08 65.68 66.04 62.87 64.14 0.1M
2025-01-07 71.27 71.34 65.70 66.31 0.1M
2025-01-06 71.26 73.50 71.17 72.35 0.1M
2025-01-03 68.88 71.28 68.85 70.76 0.0M
2025-01-02 67.95 68.84 67.68 67.76 0.0M