Proshares UltraShort Ether ETF (ETHD)
52.62
-2.09
(-3.82%)
USD |
NYSEARCA |
Sep 27, 16:00
52.54
-0.08
(-0.15%)
After-Hours: 20:00
ETHD Price: 52.62 for Sept. 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 54.62 | 54.62 | 51.70 | 52.62 | 26370.00 |
Sep 26, 2024 | 55.93 | 56.40 | 53.84 | 54.71 | 34234.00 |
Sep 25, 2024 | 56.31 | 58.46 | 55.90 | 58.46 | 11934.00 |
Sep 24, 2024 | 56.00 | 57.29 | 54.86 | 54.86 | 29136.00 |
Sep 23, 2024 | 55.29 | 55.61 | 52.63 | 54.11 | 54213.00 |
Sep 20, 2024 | 60.56 | 61.41 | 58.85 | 60.14 | 63554.00 |
Sep 19, 2024 | 65.16 | 66.82 | 63.20 | 64.24 | 34449.00 |
Sep 18, 2024 | 74.32 | 75.18 | 71.06 | 73.74 | 21833.00 |
Sep 17, 2024 | 73.14 | 73.14 | 68.69 | 71.38 | 39701.00 |
Sep 16, 2024 | 74.96 | 77.02 | 74.95 | 76.85 | 51084.00 |
Sep 13, 2024 | 72.73 | 72.74 | 67.69 | 68.59 | 25047.00 |
Sep 12, 2024 | 73.03 | 74.39 | 71.85 | 71.91 | 15490.00 |
Sep 11, 2024 | 74.19 | 76.52 | 71.80 | 72.88 | 19249.00 |
Sep 10, 2024 | 73.44 | 74.34 | 70.15 | 70.64 | 18802.00 |
Sep 09, 2024 | 75.51 | 77.78 | 72.35 | 72.35 | 16876.00 |
Sep 06, 2024 | 71.09 | 82.99 | 71.05 | 81.93 | 76291.00 |
Sep 05, 2024 | 71.51 | 73.73 | 70.49 | 73.31 | 28926.00 |
Sep 04, 2024 | 71.19 | 71.48 | 66.67 | 67.93 | 40482.00 |
Sep 03, 2024 | 65.87 | 69.06 | 65.87 | 68.70 | 18368.00 |
Aug 30, 2024 | 66.40 | 70.59 | 65.65 | 67.08 | 33408.00 |
Aug 29, 2024 | 63.79 | 66.61 | 62.41 | 65.97 | 6443.00 |
Aug 28, 2024 | 66.32 | 69.07 | 65.41 | 66.75 | 32924.00 |
Aug 27, 2024 | 61.65 | 64.23 | 61.65 | 63.44 | 10946.00 |
Aug 26, 2024 | 56.95 | 59.21 | 56.90 | 59.16 | 29355.00 |
Aug 23, 2024 | 60.65 | 61.59 | 56.08 | 56.09 | 46660.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.05
Minimum
Jul 19 2024
81.93
Maximum
Sep 06 2024
57.49
Average
56.13
Median
Jul 11 2024