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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 79.85 86.26 79.68 84.68 1.1M
2025-09-25 83.75 84.60 75.77 79.84 2.2M
2025-09-24 91.41 92.83 90.32 90.74 0.5M
2025-09-23 92.44 93.06 89.68 90.60 0.7M
2025-09-22 93.09 93.96 89.51 89.85 2.0M
2025-09-19 108.50 109.55 103.91 104.18 0.9M
2025-09-18 111.52 114.14 110.43 111.74 1.1M
2025-09-17 107.67 109.00 103.52 108.33 1.4M
2025-09-16 107.87 108.09 103.72 107.17 0.8M
2025-09-15 109.07 109.76 105.84 107.32 1.0M
2025-09-12 109.12 116.30 108.32 116.19 1.3M
2025-09-11 103.71 105.46 103.00 104.63 0.9M
2025-09-10 102.05 105.80 98.57 99.66 1.3M
2025-09-09 100.75 101.60 97.50 98.40 0.9M
2025-09-08 100.70 102.85 97.98 98.53 1.8M
2025-09-05 106.25 107.00 96.54 100.42 1.7M
2025-09-04 103.85 104.19 97.17 97.77 1.2M
2025-09-03 103.02 108.38 102.79 107.60 0.8M
2025-09-02 99.62 104.10 97.34 98.17 0.8M
2025-08-29 105.83 105.99 99.65 103.08 1.1M
2025-08-28 116.27 117.00 107.79 108.29 0.8M
2025-08-27 116.96 119.66 113.36 114.75 0.9M
2025-08-26 110.91 116.60 108.78 116.51 1.4M
2025-08-25 120.51 122.24 107.55 107.76 1.7M
2025-08-22 102.68 131.74 102.09 130.62 2.6M
2025-08-21 103.43 106.20 100.29 100.98 0.8M
2025-08-20 99.56 107.82 95.73 107.31 1.4M
2025-08-19 106.27 107.47 95.92 97.12 1.4M
2025-08-18 107.96 109.73 104.10 108.24 0.7M
2025-08-15 121.99 122.40 108.36 109.79 1.3M
2025-08-14 117.96 127.52 115.18 118.36 2.0M
2025-08-13 127.80 129.91 122.81 129.11 1.4M
2025-08-12 112.85 118.00 109.55 117.90 1.4M
2025-08-11 101.50 110.01 101.47 105.05 1.3M
2025-08-08 89.22 96.08 88.88 95.86 1.3M
2025-08-07 85.64 87.73 83.50 87.33 1.0M
2025-08-06 75.16 79.91 74.60 79.23 0.6M
2025-08-05 77.18 78.18 73.72 74.53 0.9M
2025-08-04 74.38 80.70 74.15 78.77 1.0M
2025-08-01 78.31 78.44 71.70 71.84 1.3M
2025-07-31 85.05 85.83 82.00 82.11 0.7M
2025-07-30 83.21 86.56 79.66 83.43 0.6M
2025-07-29 88.19 88.35 81.62 83.71 0.6M
2025-07-28 87.23 88.28 83.31 85.32 0.9M
2025-07-25 81.85 82.42 77.45 78.80 0.6M
2025-07-24 79.40 84.80 78.11 83.42 1.0M
2025-07-23 80.12 80.14 75.26 76.98 1.0M
2025-07-22 81.82 84.14 78.60 80.52 1.0M
2025-07-21 85.68 88.67 82.72 83.46 1.6M
2025-07-18 78.63 80.63 74.81 75.58 1.5M
2025-07-17 70.49 71.81 68.16 70.12 1.0M
2025-07-16 61.19 68.89 60.97 68.89 1.4M
2025-07-15 56.01 58.41 53.57 56.33 0.8M
2025-07-14 56.60 57.35 54.20 54.77 1.0M
2025-07-11 54.83 55.33 52.80 55.16 1.0M
2025-07-10 47.71 49.50 46.62 48.66 0.8M
2025-07-09 43.61 47.85 42.50 47.01 0.8M
2025-07-08 40.95 42.50 40.30 41.90 0.6M
2025-07-07 40.31 40.66 38.91 39.85 0.4M
2025-07-03 41.46 42.89 40.67 40.90 0.4M
2025-07-02 37.13 42.00 37.05 41.95 0.9M
2025-07-01 37.08 37.40 35.77 35.77 0.4M
2025-06-30 38.17 39.47 36.99 39.46 0.4M
2025-06-27 36.73 37.47 35.58 36.39 0.3M
2025-06-26 37.17 37.75 36.34 37.12 0.3M
2025-06-25 37.24 37.41 35.75 36.99 0.3M
2025-06-24 36.75 38.46 36.22 37.13 0.6M
2025-06-23 31.65 33.97 29.86 33.67 1.3M
2025-06-20 41.11 41.28 35.30 36.73 0.8M
2025-06-18 38.46 40.68 38.41 39.15 0.5M
2025-06-17 41.42 41.73 37.89 40.40 1.0M
2025-06-16 43.35 45.24 43.27 44.92 0.5M
2025-06-13 41.27 42.60 39.91 40.65 0.8M
2025-06-12 48.01 49.28 46.29 46.49 0.5M
2025-06-11 50.95 53.10 49.80 50.75 0.8M
2025-06-10 48.85 50.48 46.65 49.45 0.9M
2025-06-09 41.45 43.30 40.60 42.95 0.7M
2025-06-06 39.90 41.42 39.83 39.90 0.4M
2025-06-05 44.95 44.95 40.58 41.25 0.6M
2025-06-04 44.35 46.55 43.60 44.70 0.4M
2025-06-03 44.55 45.70 44.05 44.75 0.5M
2025-06-02 40.60 42.77 40.50 41.60 0.6M
2025-05-30 43.80 44.62 41.85 43.10 0.8M
2025-05-29 47.20 47.20 44.92 45.80 0.5M
2025-05-28 46.85 47.32 44.67 44.85 0.5M
2025-05-27 46.55 48.10 45.50 47.25 0.5M
2025-05-23 43.05 44.15 42.60 43.10 0.6M
2025-05-22 46.30 47.20 45.38 45.65 0.7M
2025-05-21 42.25 45.05 39.70 41.70 0.8M
2025-05-20 40.80 41.60 39.45 41.30 0.6M
2025-05-19 37.95 42.80 37.70 41.75 0.9M
2025-05-16 44.80 45.25 43.75 44.50 0.9M
2025-05-15 43.45 44.90 40.62 42.40 0.9M
2025-05-14 45.15 45.70 43.00 45.00 0.9M
2025-05-13 43.20 49.62 42.70 48.10 1.5M
2025-05-12 43.50 44.05 38.90 40.40 1.4M
2025-05-09 36.95 38.15 34.85 36.50 1.5M
2025-05-08 26.60 30.90 26.57 30.45 1.0M
2025-05-07 22.80 23.35 22.15 22.35 0.9M
2025-05-06 21.50 22.45 21.25 22.10 0.9M
2025-05-05 22.60 23.23 22.32 22.95 0.5M
2025-05-02 23.45 24.35 23.32 23.55 0.6M
2025-05-01 23.85 24.50 23.40 23.75 0.8M
2025-04-30 22.00 22.48 20.93 22.25 0.5M
2025-04-29 23.00 23.48 22.90 23.30 0.6M
2025-04-28 22.75 22.77 21.25 22.60 1.0M
2025-04-25 21.85 23.45 21.70 22.95 0.6M
2025-04-24 4.33 4.45 4.28 4.37 2.9M
2025-04-23 4.62 4.72 4.38 4.50 3.9M
2025-04-22 3.76 4.21 3.76 4.09 7.9M
2025-04-21 3.75 3.82 3.47 3.50 6.2M
2025-04-17 3.62 3.71 3.47 3.56 3.6M
2025-04-16 3.52 3.70 3.37 3.57 4.3M
2025-04-15 3.84 3.91 3.63 3.67 4.9M
2025-04-14 3.76 4.04 3.72 3.82 5.3M
2025-04-11 3.49 3.59 3.39 3.50 3.2M
2025-04-10 3.61 3.63 3.08 3.24 6.8M
2025-04-09 3.08 4.00 3.08 3.88 6.6M
2025-04-08 3.66 3.68 3.08 3.13 8.8M
2025-04-07 3.29 3.99 3.19 3.51 6.8M
2025-04-04 4.78 5.05 4.74 4.98 3.0M
2025-04-03 4.73 4.88 4.64 4.82 2.6M
2025-04-02 5.25 5.60 5.24 5.58 2.3M
2025-04-01 5.35 5.65 5.16 5.57 2.1M
2025-03-31 5.07 5.24 4.93 5.08 1.6M
2025-03-28 5.50 5.53 5.29 5.34 1.3M
2025-03-27 6.18 6.31 6.06 6.18 0.6M
2025-03-26 6.50 6.51 6.03 6.15 0.9M
2025-03-25 6.63 6.69 6.49 6.64 0.7M
2025-03-24 6.67 6.81 6.60 6.74 1.8M
2025-03-21 5.87 6.05 5.79 6.03 1.4M
2025-03-20 6.11 6.26 5.90 6.04 2.2M
2025-03-19 6.27 6.58 6.21 6.42 2.9M
2025-03-18 5.63 5.67 5.45 5.65 0.9M
2025-03-17 5.62 5.95 5.55 5.90 0.8M
2025-03-14 5.65 5.90 5.58 5.84 0.9M
2025-03-13 5.65 5.65 5.19 5.35 1.5M
2025-03-12 5.71 5.74 5.27 5.53 1.5M
2025-03-11 5.76 6.03 5.33 5.98 1.5M
2025-03-10 7.20 7.21 5.09 5.51 2.3M
2025-03-07 7.70 8.25 7.39 7.50 3.4M
2025-03-06 8.18 8.38 7.68 7.85 1.3M
2025-03-05 7.83 8.10 7.58 8.08 1.2M
2025-03-04 6.91 7.81 6.47 7.45 2.2M
2025-03-03 9.07 9.12 7.11 7.35 2.3M
2025-02-28 7.60 8.30 7.44 8.04 1.5M
2025-02-27 8.95 9.04 8.18 8.29 0.9M
2025-02-26 9.29 9.95 8.28 9.00 1.7M
2025-02-25 9.44 10.44 9.06 10.24 3.2M
2025-02-24 11.81 11.94 11.38 11.55 0.8M
2025-02-21 13.24 13.32 11.35 11.43 1.3M
2025-02-20 12.68 12.76 12.15 12.56 0.5M
2025-02-19 12.27 12.42 11.92 12.32 1.0M
2025-02-18 12.36 12.37 11.30 11.52 1.0M
2025-02-14 12.19 13.04 12.11 12.45 1.7M
2025-02-13 11.78 11.93 11.48 11.84 0.6M
2025-02-12 11.09 12.20 10.90 12.04 1.0M
2025-02-11 11.89 12.05 11.22 11.36 0.7M
2025-02-10 11.95 12.25 11.78 12.18 0.8M
2025-02-07 13.24 13.26 11.23 11.32 1.7M
2025-02-06 12.99 13.13 12.15 12.54 1.1M
2025-02-05 13.48 13.52 12.52 12.97 1.3M
2025-02-04 13.35 13.99 12.59 12.74 2.2M
2025-02-03 10.80 13.32 10.71 12.52 7.5M
2025-01-31 20.10 20.66 19.50 19.86 1.3M
2025-01-30 19.63 19.96 19.18 19.26 0.6M
2025-01-29 17.91 18.70 17.24 18.23 1.0M
2025-01-28 18.62 19.12 17.65 17.73 0.7M
2025-01-27 17.84 18.45 17.11 18.30 1.5M
2025-01-24 21.56 21.86 20.61 20.67 0.7M
2025-01-23 19.49 20.33 19.01 19.73 1.3M
2025-01-22 20.47 20.51 19.60 19.83 0.7M
2025-01-21 20.80 21.30 19.88 20.56 1.1M
2025-01-17 22.15 23.42 21.82 23.32 0.7M
2025-01-16 21.09 21.37 20.00 20.96 1.1M
2025-01-15 20.56 22.84 20.40 22.26 0.9M
2025-01-14 19.64 19.84 19.08 19.70 0.7M
2025-01-13 17.52 18.28 15.97 18.06 1.5M
2025-01-10 20.46 21.03 19.44 20.22 0.7M
2025-01-08 21.57 21.83 19.59 20.56 1.1M
2025-01-07 25.64 25.64 21.52 21.97 1.7M
2025-01-06 25.55 27.22 25.47 26.32 0.9M
2025-01-03 24.00 25.63 23.93 25.26 0.9M
2025-01-02 23.36 23.91 22.88 23.19 0.7M