ProShares Ether ETF (EETH)

EETH
🏛️ Vereinigte Staaten →
65.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 67.41 67.52 65.37 65.63 0.1M
2024-12-30 65.10 67.05 64.66 66.66 0.1M
2024-12-27 66.45 66.45 64.87 65.44 0.1M
2024-12-26 66.04 66.08 64.94 65.35 0.1M
2024-12-24 67.88 69.27 67.78 68.96 0.1M
2024-12-23 66.05 67.01 64.36 66.91 0.1M
2024-12-20 65.88 69.23 65.50 68.08 0.2M
2024-12-19 73.10 73.28 65.88 66.84 0.2M
2024-12-18 76.60 77.04 72.00 73.11 0.1M
2024-12-17 79.59 79.84 77.75 78.08 0.1M
2024-12-16 77.52 81.55 77.52 80.25 0.1M
2024-12-13 78.00 78.67 76.99 77.69 0.0M
2024-12-12 78.89 79.20 76.49 77.10 0.1M
2024-12-11 74.18 76.43 74.00 76.20 0.1M
2024-12-10 74.04 74.17 70.00 72.44 0.1M
2024-12-09 77.35 78.44 73.94 74.27 0.1M
2024-12-06 78.00 81.64 77.75 80.86 0.1M
2024-12-05 78.46 79.11 75.41 76.17 0.1M
2024-12-04 74.25 77.77 74.25 77.64 0.2M
2024-12-03 70.83 71.97 69.15 71.96 0.1M
2024-12-02 72.48 73.55 71.17 72.13 0.1M
2024-11-29 72.22 73.11 71.71 71.75 0.1M
2024-11-27 69.88 72.90 69.82 72.79 0.1M
2024-11-26 66.27 67.21 65.11 66.41 0.1M
2024-11-25 69.95 71.00 66.99 70.18 0.1M
2024-11-22 66.05 66.60 65.50 65.92 0.1M
2024-11-21 67.40 68.09 65.05 67.33 0.2M
2024-11-20 62.89 62.93 60.91 61.68 0.1M
2024-11-19 62.14 63.11 61.94 62.23 0.1M
2024-11-18 62.21 64.26 61.75 63.38 0.1M
2024-11-15 61.59 62.07 60.43 62.07 0.1M
2024-11-14 64.03 64.17 61.62 62.21 0.1M
2024-11-13 65.15 67.05 62.95 63.63 0.2M
2024-11-12 65.78 66.49 64.55 66.17 0.2M
2024-11-11 63.63 67.98 63.38 67.74 0.2M
2024-11-08 59.46 60.03 58.15 59.13 0.1M
2024-11-07 56.65 58.64 55.96 58.37 0.2M
2024-11-06 52.78 54.32 52.42 54.16 0.1M
2024-11-05 49.18 49.56 48.13 48.59 0.1M
2024-11-04 49.32 49.32 48.16 48.48 0.0M
2024-11-01 50.77 51.87 50.00 50.38 0.1M
2024-10-31 52.71 52.76 50.36 50.36 0.1M
2024-10-30 54.19 54.82 53.39 53.42 0.1M
2024-10-29 52.64 54.06 52.53 52.85 0.1M
2024-10-28 50.75 50.86 50.00 50.36 0.1M
2024-10-25 50.97 51.55 49.24 49.69 0.1M
2024-10-24 50.76 51.03 50.39 50.99 0.0M
2024-10-23 51.78 51.91 49.23 50.40 0.1M
2024-10-22 52.94 53.07 52.38 52.80 0.1M
2024-10-21 54.23 54.23 53.52 53.87 0.1M
2024-10-18 52.68 53.92 52.63 53.48 0.1M
2024-10-17 52.65 52.99 51.87 52.29 0.0M
2024-10-16 52.98 53.33 52.35 52.74 0.0M
2024-10-15 52.48 54.13 51.23 52.18 0.1M
2024-10-14 51.41 53.25 51.32 52.85 0.1M
2024-10-11 48.92 49.76 48.84 49.53 0.0M
2024-10-10 48.14 48.65 46.85 47.55 0.1M
2024-10-09 48.93 49.77 48.48 48.68 0.0M
2024-10-08 48.93 49.44 48.40 49.14 0.0M
2024-10-07 49.78 50.77 48.79 49.26 0.1M
2024-10-04 47.95 49.17 47.40 48.96 0.1M
2024-10-03 47.38 47.46 46.59 47.46 0.1M
2024-10-02 48.91 49.77 47.81 47.81 0.0M
2024-10-01 52.60 52.70 49.24 50.17 0.1M
2024-09-30 53.08 53.13 52.01 52.35 0.0M
2024-09-27 53.76 55.16 53.45 54.71 0.1M
2024-09-26 53.12 53.95 52.78 53.67 0.0M
2024-09-25 52.93 53.13 51.84 51.98 0.0M
2024-09-24 53.29 53.74 52.40 53.57 0.1M
2024-09-23 53.51 54.63 53.28 54.02 0.0M
2024-09-20 51.32 51.98 50.92 51.43 0.1M
2024-09-19 49.49 50.47 48.99 49.82 0.1M
2024-09-18 46.74 47.78 46.27 46.83 0.1M
2024-09-17 47.04 48.37 46.71 47.64 0.1M
2024-09-16 46.56 46.69 45.87 45.95 0.1M
2024-09-13 47.53 49.21 47.47 49.06 0.0M
2024-09-12 47.43 47.90 46.87 47.77 0.0M
2024-09-11 47.23 47.98 46.17 47.40 0.0M
2024-09-10 47.37 48.29 47.02 48.29 0.0M
2024-09-09 46.78 47.58 46.10 47.57 0.0M
2024-09-06 48.49 48.54 44.66 44.85 0.1M
2024-09-05 48.59 48.83 47.52 47.80 0.0M
2024-09-04 48.59 50.20 48.50 49.65 0.0M
2024-09-03 50.70 50.70 49.28 49.49 0.0M
2024-08-30 51.06 51.47 49.20 50.81 0.1M
2024-08-29 52.02 52.50 50.89 51.30 0.0M
2024-08-28 51.15 51.59 49.89 50.71 0.0M
2024-08-27 53.20 53.20 51.92 52.39 0.0M
2024-08-26 55.51 55.56 54.34 54.38 0.0M
2024-08-23 54.07 55.99 53.67 55.93 0.1M
2024-08-22 53.44 53.44 52.70 52.93 0.0M
2024-08-21 52.08 53.86 51.53 53.81 0.0M
2024-08-20 53.62 53.79 51.92 52.88 0.0M
2024-08-19 52.81 53.32 52.16 53.05 0.0M
2024-08-16 53.08 53.50 51.96 53.35 0.1M
2024-08-15 54.03 54.37 51.33 51.82 0.1M
2024-08-14 55.35 55.38 53.64 54.33 0.0M
2024-08-13 53.67 55.52 53.55 55.17 0.1M
2024-08-12 54.57 55.38 52.78 54.12 0.1M
2024-08-09 53.30 54.12 52.00 52.78 0.1M
2024-08-08 50.27 53.03 49.20 52.44 0.1M
2024-08-07 50.30 50.55 47.58 47.81 0.2M
2024-08-06 50.07 51.96 49.39 50.86 0.2M
2024-08-05 44.56 51.17 44.50 48.99 0.5M
2024-08-02 64.01 64.75 60.74 61.19 0.1M
2024-08-01 64.67 64.99 62.62 63.74 0.2M
2024-07-31 68.38 68.76 66.73 67.10 0.0M
2024-07-30 68.88 69.01 67.00 67.19 0.1M
2024-07-29 69.30 69.30 66.95 68.06 0.1M
2024-07-26 66.50 67.54 66.21 67.40 0.1M
2024-07-25 64.71 65.25 63.79 64.17 0.2M
2024-07-24 71.31 71.45 69.13 69.27 0.1M
2024-07-23 72.02 72.22 69.89 71.14 0.4M
2024-07-22 71.96 72.30 70.95 72.24 0.1M
2024-07-19 70.22 73.19 70.18 72.79 0.2M
2024-07-18 71.90 71.99 69.55 70.28 0.2M
2024-07-17 71.18 71.73 69.71 70.44 0.1M
2024-07-16 70.43 72.14 69.72 71.67 0.2M
2024-07-15 69.08 70.89 68.81 70.53 0.2M
2024-07-12 63.83 65.06 63.83 64.32 0.1M
2024-07-11 65.51 65.68 63.98 64.00 0.1M
2024-07-10 64.12 65.01 63.65 64.10 0.1M
2024-07-09 63.14 64.05 62.65 63.21 0.1M
2024-07-08 62.93 62.93 59.80 62.02 0.2M
2024-07-05 61.27 61.96 60.54 61.66 0.3M
2024-07-03 68.04 68.42 67.73 68.20 0.1M
2024-07-02 71.12 71.34 70.01 70.30 0.1M
2024-07-01 71.68 72.23 71.16 71.60 0.1M
2024-06-28 72.24 72.75 70.24 70.52 0.1M
2024-06-27 72.18 72.82 72.05 72.17 0.1M
2024-06-26 70.75 71.40 69.62 71.35 0.2M
2024-06-25 70.68 71.79 70.34 71.57 0.1M
2024-06-24 69.35 69.79 67.86 68.95 0.1M
2024-06-21 72.80 74.12 72.39 74.12 0.1M
2024-06-20 74.35 74.35 73.23 74.16 0.1M
2024-06-18 71.14 72.14 70.62 71.79 0.1M
2024-06-17 74.04 75.03 72.82 74.67 0.1M
2024-06-14 73.94 73.94 70.64 71.44 0.1M
2024-06-13 73.64 74.14 72.02 73.03 0.1M
2024-06-12 76.00 76.63 73.75 74.04 0.1M
2024-06-11 74.33 74.33 72.17 73.48 0.2M
2024-06-10 77.21 77.97 77.00 77.26 0.1M
2024-06-07 80.23 80.76 75.09 77.58 0.3M
2024-06-06 80.99 81.26 79.83 79.92 0.1M
2024-06-05 80.49 81.81 79.62 81.81 0.1M
2024-06-04 79.63 80.71 79.36 80.13 0.1M
2024-06-03 81.09 81.46 79.05 79.43 0.2M
2024-05-31 82.50 82.68 80.39 81.83 0.2M
2024-05-30 81.67 82.85 81.19 81.52 0.1M
2024-05-29 82.32 82.32 81.00 81.15 0.1M
2024-05-28 84.61 84.61 81.63 83.08 0.1M
2024-05-24 80.60 81.43 79.19 81.07 0.2M
2024-05-23 83.66 83.82 80.44 82.16 0.4M
2024-05-22 80.14 82.42 79.67 81.05 0.2M
2024-05-21 82.25 83.48 79.92 80.66 0.5M
2024-05-20 66.93 75.05 66.70 74.87 0.3M
2024-05-17 66.76 67.66 66.31 67.08 0.1M
2024-05-16 64.62 64.82 63.51 63.87 0.0M
2024-05-15 64.39 65.77 63.90 65.75 0.1M
2024-05-14 63.04 63.21 62.00 62.69 0.0M
2024-05-13 64.40 64.47 63.50 64.05 0.0M
2024-05-10 65.46 65.60 62.52 62.74 0.0M
2024-05-09 64.55 65.52 64.00 65.52 0.0M
2024-05-08 65.15 65.65 64.84 64.86 0.0M
2024-05-07 66.79 67.34 65.74 66.12 0.0M
2024-05-06 67.47 67.84 66.29 66.63 0.0M
2024-05-03 66.10 67.05 66.07 66.82 0.0M
2024-05-02 64.63 64.93 64.02 64.88 0.0M
2024-05-01 62.67 65.08 61.91 63.16 0.1M
2024-04-30 65.90 66.20 63.84 63.88 0.1M
2024-04-29 69.00 69.84 68.38 69.83 0.0M
2024-04-26 68.34 69.49 68.03 68.98 0.0M
2024-04-25 68.17 69.63 68.11 69.53 0.0M
2024-04-24 71.57 71.86 68.52 68.80 0.1M
2024-04-23 70.05 72.02 69.89 70.95 0.0M
2024-04-22 70.61 70.90 69.87 70.24 0.1M
2024-04-19 68.28 68.58 67.20 68.31 0.1M
2024-04-18 66.76 68.14 66.39 67.63 0.1M
2024-04-17 66.97 67.30 64.31 66.14 0.1M
2024-04-16 68.28 68.39 66.09 67.34 0.1M
2024-04-15 71.23 71.23 66.76 68.39 0.1M
2024-04-12 76.84 76.84 68.17 70.69 0.1M
2024-04-11 78.56 78.79 76.74 77.67 0.0M
2024-04-10 75.81 78.30 75.60 77.81 0.0M
2024-04-09 80.09 80.33 76.38 77.47 0.1M
2024-04-08 81.04 82.20 80.03 82.13 0.1M
2024-04-05 71.95 73.78 71.95 73.42 0.0M
2024-04-04 74.54 76.10 74.42 74.52 0.1M
2024-04-03 72.94 74.50 72.81 73.34 0.0M
2024-04-02 72.21 73.36 71.14 72.37 0.1M
2024-04-01 78.94 79.05 75.56 77.20 0.2M
2024-03-28 80.97 81.71 80.18 80.68 0.1M
2024-03-27 82.75 82.77 78.02 78.69 0.1M
2024-03-26 82.23 82.26 80.29 80.49 0.1M
2024-03-25 77.73 82.64 77.73 82.41 0.1M
2024-03-22 77.01 77.25 74.20 75.60 0.1M
2024-03-21 80.59 80.76 77.38 78.04 0.1M
2024-03-20 75.89 77.08 71.11 76.55 0.3M
2024-03-19 74.81 76.03 72.86 75.56 0.2M
2024-03-18 80.92 81.39 78.39 78.89 0.1M
2024-03-15 83.67 86.36 83.23 83.82 0.1M
2024-03-14 89.35 89.35 84.22 85.70 0.2M
2024-03-13 91.11 91.25 89.97 91.14 0.1M
2024-03-12 91.82 91.99 86.98 90.45 0.2M
2024-03-11 92.53 93.40 91.45 91.95 0.2M
2024-03-08 90.66 91.31 87.25 90.04 0.2M
2024-03-07 87.44 89.91 86.46 89.67 0.1M
2024-03-06 87.52 89.21 85.23 88.30 0.1M
2024-03-05 86.18 87.57 73.80 77.25 0.4M
2024-03-04 79.78 82.59 79.67 82.08 0.1M
2024-03-01 78.87 78.96 77.32 78.86 0.1M
2024-02-29 80.37 80.70 77.26 78.32 0.2M
2024-02-28 76.94 80.49 73.34 75.93 0.3M
2024-02-27 75.29 75.55 74.04 75.08 0.1M
2024-02-26 70.86 74.00 70.85 73.68 0.1M
2024-02-23 68.22 68.40 67.32 68.24 0.1M
2024-02-22 68.17 70.09 68.08 69.56 0.1M
2024-02-21 66.66 67.80 66.56 67.21 0.1M
2024-02-20 68.72 69.17 66.88 69.00 0.1M
2024-02-16 65.46 65.58 63.88 64.53 0.1M
2024-02-15 65.60 66.52 65.20 65.69 0.0M
2024-02-14 64.01 64.33 63.34 64.21 0.1M
2024-02-13 60.73 61.30 60.23 60.98 0.0M
2024-02-12 57.71 61.39 57.71 61.25 0.1M
2024-02-09 57.63 58.47 57.30 57.71 0.1M
2024-02-08 56.35 57.04 55.94 56.24 0.0M
2024-02-07 54.96 56.67 54.71 56.47 0.1M
2024-02-06 54.09 55.39 53.95 55.11 0.0M
2024-02-05 53.68 53.68 52.69 52.89 0.0M
2024-02-02 52.85 53.43 52.78 53.12 0.0M
2024-02-01 52.65 53.35 52.64 53.12 0.0M
2024-01-31 53.57 54.55 52.99 53.10 0.0M
2024-01-30 53.73 55.55 53.60 55.32 0.0M
2024-01-29 52.08 53.73 51.94 53.57 0.0M
2024-01-26 52.04 52.95 52.04 52.45 0.0M
2024-01-25 51.17 51.40 50.50 51.36 0.0M
2024-01-24 51.71 52.11 50.96 51.01 0.0M
2024-01-23 51.04 51.81 50.47 51.05 0.0M
2024-01-22 55.12 55.40 53.68 54.33 0.0M
2024-01-19 57.68 58.25 56.22 57.84 0.1M
2024-01-18 58.74 58.90 56.32 56.88 0.1M
2024-01-17 59.48 59.69 58.75 59.26 0.0M
2024-01-16 58.94 60.31 58.15 60.28 0.0M
2024-01-12 63.05 63.36 59.74 59.84 0.1M
2024-01-11 61.61 63.01 59.91 60.53 0.2M
2024-01-10 56.05 58.30 55.68 58.02 0.2M
2024-01-09 52.98 53.13 52.60 52.60 0.0M
2024-01-08 53.22 55.37 52.93 54.85 0.2M
2024-01-05 52.35 52.70 51.91 52.60 0.1M
2024-01-04 52.34 53.70 52.21 53.26 0.1M
2024-01-03 51.46 52.49 51.29 51.94 0.1M
2024-01-02 56.28 56.37 55.30 55.52 0.1M