Proshares Ultra Ether ETF (ETHT)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.81 | -31.2030075188 | 18.62 | 20.66 | 10.71 | 2149222 | 14.67661839 | SP |
| 4 | -12.83 | -50.0390015601 | 25.64 | 25.64 | 10.71 | 1346397 | 17.70556284 | SP |
| 12 | -10.53 | -45.1156812339 | 23.34 | 34.64 | 10.71 | 1074894 | 22.75030763 | SP |
| 26 | 1.5607 | 13.8737521446 | 11.2493 | 34.64 | 10.71 | 603004 | 21.24913321 | SP |
| 52 | -27.1357 | -67.9314669664 | 39.9457 | 40.4401 | 10.71 | 473452 | 21.4658889 | SP |
| 156 | -27.1357 | -67.9314669664 | 39.9457 | 40.4401 | 10.71 | 473452 | 21.4658889 | SP |
| 260 | -27.1357 | -67.9314669664 | 39.9457 | 40.4401 | 10.71 | 473452 | 21.4658889 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 12.74 | 0.22 | 1.76 | 13.35 | 13.9889 | 12.59005 | 2220514 |
| 1738625400 | 12.52 | -7.34 | -36.96 | 10.8 | 13.319 | 10.71 | 7430930 |
| 1738366200 | 19.86 | 0.6 | 3.12 | 20.1 | 20.66 | 19.5 | 1314220 |
| 1738279800 | 19.26 | 1.03 | 5.65 | 19.63 | 19.96 | 19.18 | 553923 |
| 1738193400 | 18.23 | 0.5 | 2.82 | 17.91 | 18.7 | 17.24 | 971406 |
| 1738107000 | 17.73 | -0.57 | -3.11 | 18.62 | 19.1243 | 17.65 | 740507 |
| 1738020600 | 18.3 | -2.37 | -11.47 | 17.84 | 18.45 | 17.11 | 1448255 |
| 1737761400 | 20.67 | 0.84 | 4.24 | 21.56 | 21.86 | 20.61 | 699633 |
| 1737675000 | 19.83 | 0 | 0.00 | 19.83 | 19.83 | 19.83 | 0 |
| 1737588600 | 19.83 | -0.73 | -3.55 | 20.47 | 20.47 | 19.6 | 606218 |
| 1737502200 | 20.56 | -2.76 | -11.84 | 20.8 | 21.3 | 19.8801 | 1105963 |
| 1737156600 | 23.32 | 2.36 | 11.26 | 22.15 | 23.42 | 21.8217 | 677183 |
| 1737070200 | 20.96 | -1.3 | -5.84 | 21.09 | 21.37 | 20 | 1082308 |
| 1736983800 | 22.26 | 2.56 | 12.99 | 20.56 | 22.8356 | 20.3953 | 866524 |
| 1736897400 | 19.7 | 1.64 | 9.08 | 19.64 | 19.84 | 19.0793 | 680147 |
| 1736811000 | 18.06 | -2.16 | -10.68 | 17.52 | 18.28 | 15.97 | 1514358 |
| 1736551800 | 20.22 | -0.34 | -1.65 | 20.46 | 21.0293 | 19.44 | 743186 |
| 1736379000 | 20.56 | -1.41 | -6.42 | 21.57 | 21.825 | 19.5851 | 1064735 |
| 1736292600 | 21.97 | -4.35 | -16.53 | 25.64 | 25.64 | 21.52 | 1688356 |
| 1736206200 | 26.32 | 1.06 | 4.20 | 25.55 | 27.2188 | 25.47 | 875179 |
| 1735947000 | 25.26 | 2.07 | 8.93 | 24 | 25.6259 | 23.93 | 883376 |
| 1735860600 | 23.19 | 1.4 | 6.42 | 23.36 | 23.91 | 22.88 | 688429 |
| 1735687800 | 21.79 | -0.69 | -3.07 | 22.96 | 23.183 | 21.52 | 836396 |
| 1735601400 | 22.48 | 0.81 | 3.74 | 21.73 | 22.75 | 21.13 | 768456 |
| 1735342200 | 21.67 | 0.07 | 0.32 | 22.39 | 22.39 | 21.25 | 524220 |
| 1735255800 | 21.6 | -2.65 | -10.93 | 22.09 | 22.15 | 21.36 | 1135458 |
| 1735077840 | 24.25 | 1.4 | 6.13 | 23.39 | 24.42 | 23.2615 | 1014329 |
| 1734996600 | 22.85 | -0.55 | -2.35 | 22.1 | 23 | 21 | 1847416 |
| 1734737400 | 23.4 | 0.8 | 3.54 | 21.91 | 24.1799 | 21.6 | 1756374 |
| 1734651000 | 22.6 | -4.72 | -17.28 | 27.21 | 27.43 | 21.82 | 1763713 |
| 1734564600 | 27.32 | -3.94 | -12.60 | 30.08 | 30.75 | 26.27 | 1025125 |
| 1734478200 | 31.26 | -1.72 | -5.22 | 32.5 | 32.729999 | 30.88 | 889870 |
| 1734391800 | 32.979999 | 1.91 | 6.15 | 30.79 | 34.14 | 30.79 | 1353588 |
| 1734132600 | 31.07 | 0.48 | 1.57 | 31.15 | 31.869 | 30.4396 | 481265 |
| 1734046200 | 30.59 | 0.75 | 2.51 | 31.96 | 32.21 | 29.97 | 1061297 |
| 1733959800 | 29.84 | 2.63 | 9.67 | 28.33 | 29.989 | 28.185 | 1016669 |
| 1733873400 | 27.21 | -1.28 | -4.49 | 28.26 | 28.4383 | 25.1 | 1530143 |
| 1733787000 | 28.49 | -5.53 | -16.26 | 30.93 | 32 | 28.1501 | 1668711 |
| 1733527800 | 34.02 | 3.84 | 12.72 | 31.75 | 34.64 | 31.5102 | 1279621 |
| 1733441400 | 30.18 | -1.27 | -4.04 | 32.09 | 32.6985 | 29.5501 | 1066592 |
| 1733355000 | 31.45 | 4.28 | 15.75 | 28.96 | 31.58 | 28.839 | 1357993 |
| 1733268600 | 27.17 | -0.22 | -0.80 | 26.28 | 27.21 | 25.6001 | 587352 |
| 1733182200 | 27.39 | 0.3 | 1.11 | 27.61 | 28.41 | 26.4385 | 921164 |
| 1732917840 | 27.09 | -0.74 | -2.66 | 27.32 | 28.099 | 27.025 | 546265 |
| 1732750200 | 27.83 | 4.41 | 18.83 | 25.83 | 27.9299 | 25.7314 | 1028832 |
| 1732663800 | 23.42 | -2.74 | -10.47 | 23.26 | 23.9977 | 22.3616 | 700671 |
| 1732577400 | 26.16 | 2.92 | 12.56 | 25.94 | 26.74 | 23.9 | 857817 |
| 1732318200 | 23.24 | -0.97 | -4.01 | 23.27 | 23.72 | 22.86 | 729720 |
| 1732231800 | 24.21 | 3.74 | 18.27 | 24.25 | 24.73 | 22.74 | 1183769 |
| 1732145400 | 20.47 | -0.37 | -1.78 | 21.27 | 21.329 | 19.9 | 628026 |
| 1732059000 | 20.84 | -0.82 | -3.79 | 20.82 | 21.47 | 20.635 | 487228 |
| 1731972600 | 21.66 | 0.91 | 4.39 | 20.83 | 22.19 | 20.5 | 570385 |
| 1731713400 | 20.75 | -0.08 | -0.38 | 20.4 | 20.75 | 19.63 | 344953 |
| 1731627000 | 20.83 | -1.01 | -4.62 | 22.11 | 22.2387 | 20.2709 | 455952 |
| 1731540600 | 21.84 | -1.74 | -7.38 | 22.89 | 24.29 | 21.261 | 1035534 |
| 1731454200 | 23.58 | -1.29 | -5.19 | 23.34 | 23.8952 | 22.47 | 635107 |
| 1731367800 | 24.87 | 5.59 | 28.99 | 22.17 | 24.9759 | 21.9 | 1375569 |
| 1731108600 | 19.28 | 0.49 | 2.61 | 19.36 | 19.83 | 18.6 | 1048132 |
| 1731022200 | 18.79 | 2.58 | 15.92 | 17.67 | 18.91 | 17.29 | 1974710 |
| 1730935800 | 16.21 | 3.01 | 22.80 | 15.51 | 16.309999 | 15.27 | 522307 |
| 1730849400 | 13.2 | 0.04 | 0.30 | 13.5 | 13.7896 | 12.98 | 305608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
