$100.06
+18.53 (+22.73%)
At Close: Jun 05, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.66 | $103.01 | Friday, 5th Jun 2026 ETHD stock ended at $100.06. This is 22.73% more than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 13.37% from a day low at $90.86 to a day high of $103.01. |
| 90 days | $44.30 | $103.01 | |
| 52 weeks | $27.60 | $196.10 |
Historical Proshares Trust prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 05, 2026 | $91.67 | $103.01 | $90.86 | $100.06 | 1 220 332 |
| Jun 04, 2026 | $82.76 | $83.51 | $80.00 | $81.53 | 493 033 |
| Jun 03, 2026 | $74.48 | $79.74 | $73.74 | $79.38 | 453 117 |
| Jun 02, 2026 | $66.90 | $73.00 | $66.83 | $71.35 | 603 200 |
| Jun 01, 2026 | $66.99 | $68.14 | $65.05 | $65.27 | 428 244 |
| May 29, 2026 | $65.89 | $66.99 | $62.59 | $64.40 | 388 455 |
| May 28, 2026 | $66.49 | $67.51 | $63.78 | $64.48 | 449 600 |
| May 27, 2026 | $61.49 | $62.88 | $60.83 | $62.20 | 249 900 |
| May 26, 2026 | $58.49 | $62.18 | $57.00 | $60.95 | 405 966 |
| May 22, 2026 | $58.00 | $61.83 | $57.89 | $61.57 | 278 529 |
| May 21, 2026 | $58.67 | $59.20 | $56.62 | $57.29 | 229 100 |
| May 20, 2026 | $58.13 | $58.68 | $56.89 | $57.37 | 177 400 |
| May 19, 2026 | $59.25 | $59.90 | $58.19 | $58.93 | 255 837 |
| May 18, 2026 | $57.27 | $60.37 | $57.27 | $58.23 | 459 400 |
| May 15, 2026 | $51.93 | $54.24 | $51.93 | $53.42 | 373 940 |
| May 14, 2026 | $51.84 | $52.48 | $49.22 | $50.11 | 314 026 |
| May 13, 2026 | $49.86 | $52.49 | $49.86 | $52.06 | 244 541 |
| May 12, 2026 | $50.63 | $51.87 | $50.61 | $50.83 | 253 241 |
| May 11, 2026 | $48.63 | $49.67 | $48.27 | $48.48 | 197 843 |
| May 08, 2026 | $51.20 | $51.59 | $49.35 | $49.44 | 359 663 |
| May 07, 2026 | $49.23 | $50.55 | $49.09 | $50.38 | 325 329 |
| May 06, 2026 | $45.66 | $48.49 | $45.66 | $48.09 | 344 453 |
| May 05, 2026 | $46.62 | $47.48 | $46.06 | $47.12 | 240 991 |
| May 04, 2026 | $48.59 | $49.07 | $46.70 | $47.79 | 607 999 |
| May 01, 2026 | $49.74 | $50.28 | $48.93 | $49.92 | 446 780 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ETHD stock historical prices to predict future price movements?
Trend Analysis: Examine the ETHD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ETHD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ETHD