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%
ETHT — ProShares Ultra Ether ETF
NYSE ArcaProShares Ultra Ether ETF
$19.16
-0.49(-2.49%)
- O
- 20.43
- H
- 20.72
- L
- 18.93
- V
- 1.63M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.16
Period Return-6.31%
Period High$131.74
Period Low$7.07
Avg Daily Volume1.63M
Total Trading Days365
ETHT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.43 | $20.72 | $18.93 | $19.16 | $-0.49 | -2.49% | 1,630,732 | $19.79 | $18.93 $20.72 |
| Oct 1, 2026 | $19.46 | $19.87 | $19.28 | $19.65 | +$0.42 | +2.18% | 1,261,180 | $19.61 | $19.28 $19.87 |
| Sep 30, 2026 | $20.06 | $20.24 | $19.20 | $19.23 | $-0.32 | -1.64% | 954,706 | $19.53 | $19.20 $20.24 |
| Sep 29, 2026 | $20.26 | $20.26 | $19.25 | $19.55 | +$0.23 | +1.19% | 1,085,047 | $19.71 | $19.25 $20.26 |
| Sep 28, 2026 | $19.58 | $20.04 | $19.01 | $19.32 | $-0.33 | -1.68% | 1,234,955 | $19.43 | $19.01 $20.04 |
| Sep 25, 2026 | $19.78 | $19.91 | $19.30 | $19.65 | $-0.06 | -0.30% | 938,834 | $19.68 | $19.30 $19.91 |
| Sep 24, 2026 | $19.22 | $19.86 | $19.02 | $19.71 | +$0.23 | +1.18% | 1,069,332 | $19.44 | $19.02 $19.86 |
| Sep 23, 2026 | $20.02 | $20.16 | $18.86 | $19.48 | $-1.13 | -5.48% | 1,807,500 | $19.44 | $18.86 $20.16 |
| Sep 22, 2026 | $20.46 | $20.79 | $20.08 | $20.61 | $-0.14 | -0.67% | 1,825,627 | $20.44 | $20.08 $20.79 |
| Sep 21, 2026 | $20.36 | $20.96 | $20.03 | $20.75 | +$1.75 | +9.21% | 2,439,738 | $20.54 | $20.03 $20.96 |
| Sep 18, 2026 | $17.21 | $19.11 | $17.17 | $19.00 | +$2.58 | +15.71% | 2,032,209 | $18.34 | $17.17 $19.11 |
| Sep 17, 2026 | $16.48 | $16.89 | $16.19 | $16.42 | +$0.54 | +3.40% | 1,210,353 | $16.56 | $16.19 $16.89 |
| Sep 16, 2026 | $15.80 | $16.19 | $15.39 | $15.88 | $-0.11 | -0.69% | 1,432,758 | $15.72 | $15.39 $16.19 |
| Sep 15, 2026 | $16.88 | $16.88 | $15.17 | $15.99 | $-1.80 | -10.12% | 2,952,482 | $16.09 | $15.17 $16.88 |
| Sep 14, 2026 | $17.25 | $17.94 | $17.16 | $17.79 | $-0.03 | -0.17% | 1,499,442 | $17.53 | $17.16 $17.94 |
| Sep 11, 2026 | $17.26 | $19.53 | $17.13 | $17.82 | +$1.07 | +6.39% | 4,917,651 | $18.45 | $17.13 $19.53 |
| Sep 10, 2026 | $16.16 | $16.93 | $16.13 | $16.75 | $-0.04 | -0.24% | 1,133,598 | $16.51 | $16.13 $16.93 |
| Sep 9, 2026 | $17.49 | $17.60 | $16.76 | $16.79 | $-0.25 | -1.47% | 1,471,334 | $17.17 | $16.76 $17.60 |
| Sep 8, 2026 | $16.87 | $17.39 | $16.47 | $17.04 | +$0.32 | +1.91% | 1,458,640 | $17.04 | $16.47 $17.39 |
| Sep 4, 2026 | $16.66 | $16.85 | $16.37 | $16.72 | $-0.89 | -5.05% | 2,315,609 | $16.74 | $16.37 $16.85 |
| Sep 3, 2026 | $16.29 | $17.79 | $16.29 | $17.61 | +$1.67 | +10.48% | 2,766,895 | $17.17 | $16.29 $17.79 |
| Sep 2, 2026 | $15.87 | $16.30 | $15.67 | $15.94 | $-0.33 | -2.03% | 1,503,647 | $15.92 | $15.67 $16.30 |
| Sep 1, 2026 | $16.64 | $16.86 | $15.81 | $16.27 | $-0.95 | -5.52% | 1,821,138 | $16.44 | $15.81 $16.86 |
| Aug 31, 2026 | $16.79 | $17.32 | $16.58 | $17.22 | +$0.65 | +3.92% | 1,850,745 | $16.97 | $16.58 $17.32 |
| Aug 28, 2026 | $17.50 | $17.88 | $16.19 | $16.57 | $-0.95 | -5.42% | 3,186,944 | $16.93 | $16.19 $17.88 |
| Aug 27, 2026 | $17.58 | $18.01 | $17.30 | $17.52 | +$0.38 | +2.22% | 2,401,363 | $17.69 | $17.30 $18.01 |
| Aug 26, 2026 | $16.79 | $17.31 | $16.59 | $17.14 | +$0.09 | +0.53% | 1,526,588 | $16.99 | $16.59 $17.31 |
| Aug 25, 2026 | $16.96 | $17.35 | $16.72 | $17.05 | $-0.12 | -0.70% | 2,279,806 | $17.10 | $16.72 $17.35 |
| Aug 24, 2026 | $17.54 | $17.98 | $16.92 | $17.17 | +$0.80 | +4.89% | 4,372,238 | $17.44 | $16.92 $17.98 |
| Aug 21, 2026 | $16.02 | $16.61 | $15.78 | $16.37 | +$1.17 | +7.70% | 4,405,323 | $16.32 | $15.78 $16.61 |