MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EETH — ProShares Ether ETF
NYSE ArcaProShares Ether ETF
$32.11
-0.47(-1.44%)
- O
- 33.21
- H
- 33.40
- L
- 32.11
- V
- 38.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.11
Period Return+1.07%
Period High$84.43
Period Low$18.68
Avg Daily Volume105.7K
Total Trading Days365
EETH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.21 | $33.40 | $32.11 | $32.11 | $-0.47 | -1.44% | 38,234 | $32.99 | $32.11 $33.40 |
| Oct 1, 2026 | $32.36 | $32.72 | $32.28 | $32.58 | +$0.42 | +1.31% | 82,951 | $32.55 | $32.28 $32.72 |
| Sep 30, 2026 | $32.54 | $32.68 | $32.16 | $32.16 | $-0.31 | -0.95% | 94,126 | $32.40 | $32.16 $32.68 |
| Sep 29, 2026 | $33.07 | $33.07 | $32.20 | $32.47 | +$0.22 | +0.68% | 65,628 | $32.70 | $32.20 $33.07 |
| Sep 28, 2026 | $32.46 | $32.78 | $32.01 | $32.25 | $-0.26 | -0.80% | 61,873 | $32.33 | $32.01 $32.78 |
| Sep 25, 2026 | $32.58 | $32.58 | $32.24 | $32.51 | $-0.06 | -0.18% | 90,980 | $32.61 | $32.24 $32.58 |
| Sep 24, 2026 | $32.14 | $32.68 | $32.13 | $32.57 | +$0.17 | +0.52% | 36,087 | $32.20 | $32.13 $32.68 |
| Sep 23, 2026 | $32.86 | $32.88 | $32.10 | $32.40 | $-0.87 | -2.61% | 31,143 | $32.41 | $32.10 $32.88 |
| Sep 22, 2026 | $33.17 | $33.43 | $33.07 | $33.27 | $-0.14 | -0.42% | 57,185 | $33.21 | $33.07 $33.43 |
| Sep 21, 2026 | $33.08 | $33.51 | $32.97 | $33.41 | +$1.48 | +4.64% | 93,374 | $33.08 | $32.97 $33.51 |
| Sep 18, 2026 | $30.29 | $32.03 | $30.29 | $31.93 | +$2.30 | +7.76% | 45,944 | $31.18 | $30.29 $32.03 |
| Sep 17, 2026 | $29.65 | $29.97 | $29.46 | $29.63 | +$0.52 | +1.79% | 50,100 | $29.65 | $29.46 $29.97 |
| Sep 16, 2026 | $29.03 | $29.38 | $28.68 | $29.11 | $-0.11 | -0.38% | 69,937 | $29.00 | $28.68 $29.38 |
| Sep 15, 2026 | $29.95 | $29.95 | $28.64 | $29.22 | $-1.53 | -4.98% | 71,617 | $29.59 | $28.64 $29.95 |
| Sep 14, 2026 | $30.29 | $30.82 | $30.25 | $30.75 | +$0.00 | +0.00% | 64,942 | $30.47 | $30.25 $30.82 |
| Sep 11, 2026 | $30.45 | $31.99 | $30.43 | $30.75 | +$0.96 | +3.22% | 52,379 | $30.79 | $30.43 $31.99 |
| Sep 10, 2026 | $29.30 | $29.89 | $29.25 | $29.79 | $-0.07 | -0.23% | 46,854 | $29.58 | $29.25 $29.89 |
| Sep 9, 2026 | $30.49 | $30.49 | $29.86 | $29.86 | $-0.22 | -0.73% | 71,736 | $30.18 | $29.86 $30.49 |
| Sep 8, 2026 | $29.87 | $30.32 | $29.63 | $30.08 | +$0.29 | +0.97% | 38,907 | $30.02 | $29.63 $30.32 |
| Sep 4, 2026 | $29.71 | $29.86 | $29.51 | $29.79 | $-0.78 | -2.55% | 66,883 | $29.94 | $29.51 $29.86 |
| Sep 3, 2026 | $29.35 | $30.64 | $29.35 | $30.57 | +$1.58 | +5.45% | 72,197 | $29.73 | $29.35 $30.64 |
| Sep 2, 2026 | $28.93 | $29.18 | $28.84 | $28.99 | $-0.31 | -1.06% | 91,167 | $28.92 | $28.84 $29.18 |
| Sep 1, 2026 | $29.61 | $29.75 | $28.94 | $29.30 | $-0.81 | -2.69% | 89,702 | $29.57 | $28.94 $29.75 |
| Aug 31, 2026 | $29.71 | $30.21 | $29.58 | $30.11 | +$0.51 | +1.72% | 63,578 | $29.81 | $29.58 $30.21 |
| Aug 28, 2026 | $30.37 | $30.64 | $29.27 | $29.60 | $-0.72 | -2.37% | 65,934 | $29.87 | $29.27 $30.64 |
| Aug 27, 2026 | $30.45 | $30.78 | $30.20 | $30.32 | +$0.30 | +1.00% | 53,316 | $30.56 | $30.20 $30.78 |
| Aug 26, 2026 | $29.93 | $30.13 | $29.63 | $30.02 | +$0.08 | +0.27% | 31,219 | $29.99 | $29.63 $30.13 |
| Aug 25, 2026 | $29.91 | $30.23 | $29.70 | $29.94 | $-0.12 | -0.40% | 67,087 | $30.06 | $29.70 $30.23 |
| Aug 24, 2026 | $30.52 | $30.77 | $29.86 | $30.06 | +$0.73 | +2.49% | 143,842 | $30.17 | $29.86 $30.77 |
| Aug 21, 2026 | $29.04 | $29.52 | $28.84 | $29.33 | +$1.07 | +3.79% | 274,463 | $29.19 | $28.84 $29.52 |