Proshares Ultra Ether ETF

ETHT
🏛️ usa →
84.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 92.46 92.47 92.31 92.47 77.2K
09:31 92.47 92.53 92.45 92.52 2.0K
09:32 92.40 92.59 92.36 92.55 9.2K
09:33 92.54 92.76 92.53 92.68 5.8K
09:34 92.76 92.93 92.76 92.81 2.6K
09:35 92.85 92.97 92.72 92.72 6.1K
09:36 92.80 93.00 92.63 92.68 6.7K
09:37 92.51 92.51 92.22 92.22 2.8K
09:38 92.27 92.31 92.27 92.29 1.4K
09:39 92.62 92.63 92.50 92.51 1.9K
09:40 92.63 92.70 92.20 92.20 3.7K
09:41 92.29 92.29 92.08 92.11 4.7K
09:42 92.20 92.20 91.86 91.86 5.7K
09:43 92.00 92.00 91.81 91.81 1.7K
09:44 91.91 91.98 91.91 91.98 2.6K
09:45 92.08 92.17 91.80 91.80 4.0K
09:46 91.91 92.10 91.91 92.10 2.0K
09:47 92.04 92.14 92.04 92.14 3.3K
09:48 92.15 92.15 92.15 92.15 0.5K
09:49 92.20 92.20 92.20 92.20 0.6K
09:50 92.16 92.16 92.16 92.16 2.2K
09:52 92.22 92.35 92.22 92.35 1.7K
09:53 92.30 92.30 92.30 92.30 0.9K
09:54 92.16 92.16 91.90 91.96 11.1K
09:55 91.98 91.98 91.83 91.83 0.8K
09:57 92.00 92.00 92.00 92.00 0.5K
09:58 92.00 92.00 92.00 92.00 0.1K
09:59 92.02 92.02 92.02 92.02 1.9K
10:00 91.94 91.94 91.84 91.92 2.0K
10:01 92.02 92.14 92.02 92.12 1.7K
10:02 91.93 91.93 91.93 91.93 0.9K
10:03 91.90 92.02 91.62 91.83 3.0K
10:04 91.75 91.98 91.75 91.98 3.8K
10:05 92.36 92.36 92.36 92.36 0.8K
10:06 92.44 92.44 92.44 92.44 0.6K
10:07 92.20 92.20 92.20 92.20 0.3K
10:08 92.05 92.33 92.05 92.33 0.4K
10:09 92.46 92.56 92.46 92.56 1.4K
10:10 92.79 92.94 92.78 92.94 4.2K
10:11 93.00 93.04 92.97 92.97 4.0K
10:12 92.73 92.76 92.69 92.69 1.0K
10:13 92.55 92.55 92.46 92.46 0.9K
10:14 92.42 92.43 92.37 92.37 0.8K
10:15 92.53 92.53 92.28 92.35 1.7K
10:16 92.29 92.38 92.29 92.38 15.5K
10:18 92.27 92.27 92.18 92.18 1.0K
10:19 92.21 92.21 92.21 92.21 0.2K
10:21 92.10 92.10 91.90 91.90 2.1K
10:22 91.79 91.82 91.79 91.80 1.1K
10:23 91.90 92.03 91.90 92.03 8.1K
10:24 91.83 91.83 91.83 91.83 1.0K
10:25 91.82 91.82 91.82 91.82 1.6K
10:26 91.85 91.85 91.78 91.78 1.0K
10:27 91.79 91.79 91.74 91.74 3.4K
10:30 91.82 91.82 91.82 91.81 2.7K
10:34 91.78 91.78 91.78 91.78 3.1K
10:35 91.28 91.39 91.18 91.25 9.2K
10:36 91.24 91.24 91.24 91.24 0.5K
10:37 91.32 91.34 91.32 91.34 2.1K
10:38 91.57 91.57 91.57 91.57 0.3K
10:39 91.46 91.46 91.46 91.46 0.3K
10:40 91.47 91.47 91.47 91.47 0.2K
10:41 91.67 91.67 91.67 91.66 0.9K
10:42 92.26 92.26 92.26 92.26 1.8K
10:43 92.20 92.20 92.20 92.20 0.4K
10:44 92.16 92.16 92.14 92.14 0.8K
10:46 92.02 92.02 91.90 91.90 0.6K
10:47 91.97 91.99 91.75 91.85 0.9K
10:48 91.78 91.78 91.78 91.78 0.7K
10:50 91.41 91.41 91.41 91.41 0.6K
10:52 91.45 91.45 91.42 91.42 1.1K
10:54 91.69 91.76 91.69 91.76 0.3K
10:55 91.80 91.80 91.80 91.80 0.7K
10:57 91.86 91.86 91.57 91.57 3.5K
10:59 91.37 91.37 91.36 91.36 0.7K
11:00 91.21 91.21 91.21 91.21 2.9K
11:01 91.12 91.14 91.11 91.11 3.2K
11:02 91.40 91.40 91.16 91.16 2.1K
11:03 91.03 91.03 90.94 90.94 2.9K
11:04 91.19 91.31 91.19 91.31 1.8K
11:05 91.37 91.59 91.32 91.59 1.5K
11:09 91.30 91.50 91.30 91.50 11.1K
11:11 91.67 91.67 91.67 91.67 0.3K
11:12 91.84 91.84 91.84 91.84 0.2K
11:13 91.85 91.93 91.84 91.91 1.1K
11:14 91.88 91.88 91.85 91.85 0.4K
11:15 91.70 91.70 91.70 91.70 0.4K
11:17 91.66 91.66 91.53 91.53 0.4K
11:18 91.61 91.61 91.61 91.61 0.6K
11:20 91.45 91.45 91.45 91.45 0.6K
11:21 91.54 91.54 91.41 91.41 0.8K
11:25 92.22 92.22 92.22 92.22 0.3K
11:26 92.30 92.47 92.30 92.47 1.5K
11:27 92.44 92.44 92.44 92.44 0.4K
11:28 92.41 92.41 92.41 92.41 2.3K
11:30 92.27 92.27 92.27 92.27 0.2K
11:31 92.13 92.13 92.00 92.00 1.9K
11:33 92.00 92.00 91.87 91.87 0.5K
11:34 91.87 91.96 91.87 91.96 1.0K
11:36 91.97 91.97 91.97 91.97 2.0K
11:38 92.07 92.07 92.07 92.07 1.2K
11:40 91.78 91.81 91.78 91.81 0.4K
11:41 91.77 91.79 91.77 91.79 2.2K
11:42 91.74 91.74 91.62 91.70 0.8K
11:43 91.63 91.63 91.63 91.63 2.0K
11:44 91.74 91.74 91.74 91.74 0.7K
11:47 91.81 91.81 91.81 91.81 1.1K
11:51 91.81 91.81 91.81 91.81 0.3K
11:52 91.85 91.90 91.85 91.90 0.3K
11:53 91.79 91.79 91.79 91.79 1.2K
11:54 91.70 91.83 91.70 91.83 4.1K
11:55 91.87 91.87 91.85 91.85 4.2K
11:56 91.75 91.75 91.67 91.67 5.8K
11:58 91.71 91.71 91.71 91.71 0.3K
11:59 91.68 91.68 91.68 91.68 0.4K
12:00 91.76 91.76 91.76 91.76 0.5K
12:01 91.72 91.72 91.72 91.72 0.5K
12:04 91.67 91.70 91.67 91.70 0.5K
12:05 91.61 91.71 91.61 91.71 0.8K
12:06 91.55 91.57 91.55 91.57 0.8K
12:07 91.60 91.60 91.60 91.60 1.0K
12:08 91.50 91.50 91.50 91.50 2.4K
12:09 91.20 91.20 91.20 91.20 0.4K
12:10 91.16 91.16 91.14 91.14 1.6K
12:12 91.19 91.19 91.10 91.10 0.8K
12:13 91.18 91.31 91.18 91.31 0.4K
12:14 91.21 91.45 91.21 91.45 1.8K
12:15 91.50 91.50 91.48 91.48 1.0K
12:18 91.68 91.75 91.68 91.75 0.6K
12:19 91.85 91.85 91.85 91.85 0.2K
12:20 91.93 92.06 91.93 92.06 1.8K
12:22 92.21 92.21 92.21 92.21 1.1K
12:24 91.94 91.94 91.94 91.94 0.9K
12:26 92.09 92.17 92.08 92.08 1.4K
12:27 92.14 92.22 92.14 92.22 0.5K
12:28 92.22 92.26 92.22 92.26 0.5K
12:29 92.11 92.11 92.11 92.11 0.5K
12:30 92.02 92.02 92.02 92.02 0.6K
12:31 91.76 91.76 91.69 91.75 0.6K
12:33 91.66 91.66 91.66 91.66 0.2K
12:34 91.72 91.72 91.72 91.72 0.1K
12:35 91.68 91.68 91.40 91.59 6.1K
12:36 91.38 91.38 91.13 91.13 7.2K
12:38 91.63 91.63 91.57 91.57 5.8K
12:41 91.14 91.30 91.14 91.30 3.3K
12:42 91.17 91.17 91.17 91.17 0.3K
12:44 91.20 91.20 91.20 91.20 4.9K
12:45 91.48 91.61 91.48 91.61 2.5K
12:46 91.66 91.66 91.66 91.66 5.2K
12:47 91.78 91.89 91.78 91.89 0.6K
12:48 91.81 91.81 91.81 91.81 0.5K
12:50 91.97 91.97 91.97 91.96 0.2K
12:51 92.00 92.02 92.00 92.02 0.5K
12:52 92.34 92.62 92.34 92.62 4.3K
12:53 92.59 92.59 92.59 92.59 2.7K
12:54 92.34 92.34 92.34 92.34 0.4K
12:56 91.97 92.30 91.97 92.30 1.2K
12:57 92.16 92.16 92.16 92.16 0.3K
12:58 92.36 92.36 92.26 92.32 0.9K
13:00 92.26 92.26 91.95 91.95 1.3K
13:01 91.77 91.95 91.77 91.92 20.2K
13:02 91.59 91.68 91.59 91.67 11.2K
13:06 91.74 91.74 91.74 91.74 0.3K
13:07 91.76 91.76 91.76 91.76 0.3K
13:11 91.54 91.54 91.50 91.50 1.5K
13:14 91.47 91.49 91.47 91.49 0.4K
13:15 91.44 91.44 91.44 91.44 0.4K
13:18 91.72 91.72 91.72 91.72 0.9K
13:23 91.81 91.81 91.81 91.81 0.3K
13:24 91.62 91.62 91.62 91.62 0.1K
13:25 91.69 91.75 91.69 91.75 0.3K
13:26 91.45 91.52 91.45 91.52 0.8K
13:27 91.35 91.35 91.35 91.35 1.1K
13:28 91.25 91.32 91.20 91.20 1.6K
13:30 91.08 91.14 91.08 91.13 1.7K
13:31 91.24 91.24 91.24 91.24 0.5K
13:33 91.12 91.12 91.06 91.09 1.7K
13:34 91.02 91.02 91.02 91.02 5.1K
13:35 90.91 90.91 90.69 90.69 5.0K
13:36 90.70 90.70 90.61 90.63 0.9K
13:37 90.52 90.63 90.52 90.63 1.9K
13:38 90.61 90.71 90.61 90.71 0.9K
13:39 90.31 90.31 90.31 90.31 0.4K
13:40 90.35 90.35 89.92 90.03 43.8K
13:41 90.16 90.16 90.15 90.15 4.5K
13:42 90.07 90.20 90.04 90.20 2.3K
13:43 90.21 90.21 90.05 90.10 2.7K
13:44 90.00 90.00 90.00 90.00 0.8K
13:45 89.98 90.03 89.93 89.93 1.7K
13:46 89.82 89.82 89.70 89.70 1.1K
13:47 89.79 90.16 89.79 90.13 4.9K
13:48 90.58 90.58 90.53 90.53 1.1K
13:49 90.59 90.59 90.50 90.50 0.6K
13:50 90.43 90.43 90.43 90.43 0.7K
13:52 90.37 90.37 90.00 90.00 2.5K
13:54 90.04 90.04 90.04 90.04 1.5K
13:56 89.99 89.99 89.99 89.99 0.3K
13:57 89.93 90.13 89.93 90.13 0.9K
14:00 90.31 90.31 90.23 90.31 2.3K
14:01 90.23 90.23 90.23 90.23 0.7K
14:02 90.38 90.38 90.38 90.38 0.7K
14:03 90.19 90.19 90.19 90.19 0.8K
14:04 90.11 90.17 90.11 90.17 2.6K
14:07 90.19 90.34 90.19 90.33 2.6K
14:08 90.55 90.55 90.55 90.55 1.0K
14:09 90.49 90.58 90.49 90.58 3.2K
14:10 90.42 90.42 90.37 90.37 1.4K
14:11 90.35 90.35 90.28 90.28 1.9K
14:12 90.29 90.38 90.29 90.38 0.6K
14:13 90.38 90.41 90.38 90.41 1.9K
14:14 90.45 90.45 90.45 90.45 0.2K
14:15 90.43 90.43 90.43 90.43 0.5K
14:16 90.30 90.37 90.30 90.37 2.3K
14:17 90.28 90.28 90.28 90.28 0.1K
14:18 90.27 90.35 90.27 90.35 1.7K
14:19 90.27 90.27 90.27 90.27 1.0K
14:22 90.47 90.47 90.47 90.47 0.8K
14:24 90.44 90.48 90.44 90.48 0.7K
14:26 90.78 90.78 90.78 90.78 1.2K
14:27 90.61 90.73 90.61 90.73 7.7K
14:28 90.80 90.80 90.61 90.62 3.4K
14:29 90.76 90.76 90.76 90.76 1.1K
14:30 90.55 90.58 90.49 90.49 1.9K
14:31 90.40 90.72 90.40 90.72 4.4K
14:32 90.58 90.66 90.58 90.65 2.2K
14:33 90.92 90.95 90.87 90.92 7.5K
14:34 90.83 90.84 90.82 90.84 3.3K
14:35 90.65 90.67 90.65 90.67 2.1K
14:36 90.66 90.66 90.56 90.56 2.0K
14:37 90.94 90.95 90.94 90.95 2.1K
14:38 90.83 90.83 90.75 90.75 3.0K
14:39 90.69 90.69 90.69 90.69 0.8K
14:42 90.51 90.57 90.51 90.57 1.8K
14:43 90.29 90.29 90.29 90.29 0.2K
14:44 90.28 90.28 90.28 90.28 0.2K
14:46 90.35 90.35 90.35 90.35 0.9K
14:47 90.26 90.26 90.26 90.26 0.2K
14:48 90.27 90.27 90.27 90.27 0.5K
14:50 90.17 90.18 90.17 90.18 0.4K
14:51 90.11 90.25 90.11 90.25 5.7K
14:53 90.17 90.24 90.17 90.24 0.5K
14:55 90.22 90.38 90.17 90.38 7.7K
14:56 90.30 90.30 90.30 90.30 0.3K
14:57 90.20 90.20 90.20 90.20 1.6K
14:58 90.46 90.46 90.46 90.46 5.7K
14:59 90.40 90.40 90.40 90.40 1.1K
15:00 90.80 90.80 90.76 90.76 0.9K
15:03 91.19 91.19 91.19 91.19 0.6K
15:04 90.98 91.10 90.98 91.10 2.8K
15:05 91.06 91.06 91.06 91.06 0.1K
15:06 91.09 91.20 91.09 91.20 1.0K
15:07 91.35 91.35 91.34 91.34 0.7K
15:08 91.20 91.20 91.20 91.20 1.4K
15:09 91.05 91.22 91.05 91.22 0.8K
15:10 91.38 91.38 91.27 91.27 0.7K
15:11 91.41 91.41 91.37 91.37 2.1K
15:16 91.21 91.21 91.21 91.21 0.4K
15:17 91.21 91.21 91.21 91.21 0.6K
15:18 91.32 91.32 91.32 91.32 1.5K
15:21 91.10 91.10 91.07 91.07 0.8K
15:22 91.19 91.19 91.19 91.19 0.2K
15:23 91.28 91.28 91.22 91.22 5.1K
15:24 91.21 91.21 91.21 91.21 0.2K
15:25 91.07 91.07 91.07 91.07 1.7K
15:27 90.95 90.95 90.84 90.91 11.0K
15:28 91.11 91.11 91.11 91.11 0.5K
15:30 91.21 91.21 91.21 91.21 0.2K
15:31 91.18 91.18 91.05 91.05 1.5K
15:33 91.02 91.02 91.02 91.02 1.1K
15:36 90.78 90.78 90.77 90.77 0.5K
15:37 90.78 90.78 90.78 90.78 0.1K
15:38 90.64 90.65 90.58 90.65 1.6K
15:43 90.75 90.75 90.75 90.75 0.4K
15:44 90.57 90.67 90.57 90.67 1.4K
15:45 90.70 90.70 90.70 90.70 0.2K
15:46 90.50 90.50 90.50 90.50 0.6K
15:47 90.53 90.53 90.53 90.53 1.4K
15:49 90.49 90.49 90.49 90.49 0.8K
15:51 90.15 90.15 90.08 90.08 0.8K
15:52 90.16 90.19 90.16 90.19 2.0K
15:53 90.11 90.46 90.11 90.36 1.2K
15:54 90.38 90.38 90.38 90.38 3.8K
15:55 90.46 90.46 90.46 90.46 2.1K
15:57 90.23 90.23 90.23 90.23 0.5K
15:58 90.42 90.42 90.41 90.41 1.7K
15:59 90.41 90.60 90.25 90.60 49.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available