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%
ETHD — ProShares UltraShort Ether ETF
NYSE ArcaProShares UltraShort Ether ETF
$24.81
+0.66(+2.73%)
- O
- 23.31
- H
- 25.10
- L
- 22.88
- V
- 886.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.81
Period Return-94.96%
Period High$550.00
Period Low$22.88
Avg Daily Volume1.32M
Total Trading Days365
ETHD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.31 | $25.10 | $22.88 | $24.81 | +$0.66 | +2.73% | 886,692 | $23.93 | $22.88 $25.10 |
| Oct 1, 2026 | $24.50 | $24.67 | $23.95 | $24.15 | $-0.86 | -3.44% | 389,423 | $24.23 | $23.95 $24.67 |
| Sep 30, 2026 | $24.00 | $25.02 | $23.74 | $25.01 | +$0.46 | +1.87% | 808,696 | $24.32 | $23.74 $25.02 |
| Sep 29, 2026 | $23.69 | $24.96 | $23.64 | $24.55 | $-0.34 | -1.37% | 631,099 | $24.22 | $23.64 $24.96 |
| Sep 28, 2026 | $24.52 | $25.24 | $24.00 | $24.89 | +$0.38 | +1.55% | 655,970 | $24.82 | $24.00 $25.24 |
| Sep 25, 2026 | $24.37 | $24.92 | $24.22 | $24.51 | +$0.13 | +0.53% | 412,578 | $24.41 | $24.22 $24.92 |
| Sep 24, 2026 | $25.04 | $25.27 | $24.25 | $24.38 | $-0.31 | -1.26% | 472,606 | $24.82 | $24.25 $25.27 |
| Sep 23, 2026 | $24.12 | $25.42 | $23.97 | $24.69 | +$1.23 | +5.24% | 842,812 | $24.59 | $23.97 $25.42 |
| Sep 22, 2026 | $23.60 | $24.06 | $23.28 | $23.46 | +$0.20 | +0.86% | 763,415 | $23.61 | $23.28 $24.06 |
| Sep 21, 2026 | $23.87 | $24.29 | $23.03 | $23.26 | $-2.42 | -9.42% | 2,192,852 | $23.78 | $23.03 $24.29 |
| Sep 18, 2026 | $28.99 | $29.06 | $25.46 | $25.68 | $-4.83 | -15.83% | 1,368,299 | $27.14 | $25.46 $29.06 |
| Sep 17, 2026 | $30.38 | $30.96 | $29.58 | $30.51 | $-1.01 | -3.20% | 598,025 | $30.23 | $29.58 $30.96 |
| Sep 16, 2026 | $31.69 | $32.57 | $31.02 | $31.52 | +$0.15 | +0.48% | 930,316 | $31.83 | $31.02 $32.57 |
| Sep 15, 2026 | $29.96 | $32.70 | $29.93 | $31.37 | +$2.91 | +10.22% | 1,674,685 | $31.12 | $29.93 $32.70 |
| Sep 14, 2026 | $29.30 | $29.52 | $28.31 | $28.46 | $-0.01 | -0.04% | 872,391 | $28.95 | $28.31 $29.52 |
| Sep 11, 2026 | $29.50 | $29.60 | $25.43 | $28.47 | $-1.96 | -6.44% | 1,469,644 | $27.84 | $25.43 $29.60 |
| Sep 10, 2026 | $31.49 | $31.58 | $30.17 | $30.43 | +$0.06 | +0.20% | 519,132 | $31.06 | $30.17 $31.58 |
| Sep 9, 2026 | $29.12 | $30.46 | $29.06 | $30.37 | +$0.46 | +1.54% | 433,465 | $29.65 | $29.06 $30.46 |
| Sep 8, 2026 | $30.28 | $31.02 | $29.36 | $29.91 | $-0.69 | -2.25% | 500,713 | $30.09 | $29.36 $31.02 |
| Sep 4, 2026 | $30.76 | $31.16 | $30.37 | $30.60 | +$1.55 | +5.34% | 625,471 | $30.32 | $30.37 $31.16 |
| Sep 3, 2026 | $31.81 | $31.83 | $28.84 | $29.05 | $-3.51 | -10.78% | 970,402 | $30.29 | $28.84 $31.83 |
| Sep 2, 2026 | $32.75 | $33.12 | $31.88 | $32.56 | +$0.67 | +2.10% | 340,983 | $32.68 | $31.88 $33.12 |
| Sep 1, 2026 | $31.32 | $32.76 | $30.94 | $31.89 | +$0.73 | +2.34% | 608,682 | $31.47 | $30.94 $32.76 |
| Aug 31, 2026 | $32.00 | $32.44 | $30.96 | $31.16 | $-1.29 | -3.98% | 434,658 | $31.76 | $30.96 $32.44 |
| Aug 28, 2026 | $30.81 | $33.11 | $30.20 | $32.45 | +$1.65 | +5.36% | 851,037 | $31.78 | $30.20 $33.11 |
| Aug 27, 2026 | $30.77 | $31.23 | $29.92 | $30.80 | $-0.71 | -2.25% | 720,970 | $30.46 | $29.92 $31.23 |
| Aug 26, 2026 | $32.22 | $32.55 | $31.21 | $31.51 | $-0.17 | -0.54% | 744,867 | $31.84 | $31.21 $32.55 |
| Aug 25, 2026 | $31.86 | $32.32 | $31.10 | $31.68 | +$0.19 | +0.60% | 603,431 | $31.65 | $31.10 $32.32 |
| Aug 24, 2026 | $30.61 | $31.96 | $29.85 | $31.49 | $-1.63 | -4.92% | 840,400 | $30.98 | $29.85 $31.96 |
| Aug 21, 2026 | $34.00 | $34.53 | $32.58 | $33.12 | $-2.38 | -6.70% | 1,468,087 | $33.41 | $32.58 $34.53 |