ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

EETH Proshares Ether Strategy ETF

72.99
-1.68 (-2.25%)
Jun 18 2024 - Closed
Delayed by 15 minutes

EETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 71.79 -2.88 -3.86% 71.14 72.14 70.62 93,033
Jun 17 2024 74.67 3.23 4.52% 74.04 75.0299 72.815 101,019
Jun 14 2024 71.4402 -1.59 -2.18% 73.94 73.94 70.64 101,446
Jun 13 2024 73.03 -1.01 -1.36% 73.64 74.1399 72.015 94,490
Jun 12 2024 74.04 0.56 0.76% 76.00 76.63 73.75 113,575
Jun 11 2024 73.48 -3.78 -4.89% 74.33 74.33 72.17 157,491
Jun 10 2024 77.26 -0.32 -0.41% 77.21 77.97 77.00 62,014
Jun 07 2024 77.58 -2.34 -2.93% 80.23 80.76 75.0901 256,698
Jun 06 2024 79.92 -1.89 -2.31% 80.99 81.26 79.83 137,507
Jun 05 2024 81.81 1.68 2.10% 80.49 81.81 79.6218 82,117
Jun 04 2024 80.13 0.70 0.88% 79.63 80.71 79.36 135,372
Jun 03 2024 79.43 -2.40 -2.93% 81.09 81.4599 79.0511 159,207
May 31 2024 81.83 0.31 0.38% 82.50 82.68 80.3868 163,216
May 30 2024 81.52 0.37 0.46% 81.67 82.849 81.185 137,601
May 29 2024 81.15 -1.93 -2.32% 82.32 82.32 81.00 67,719
May 28 2024 83.08 2.01 2.48% 84.61 84.61 81.63 109,953
May 24 2024 81.07 -1.09 -1.33% 80.60 81.43 79.19 206,355
May 23 2024 82.16 1.11 1.37% 83.66 83.8218 80.44 423,340
May 22 2024 81.05 0.39 0.48% 80.14 82.42 79.67 162,144
May 21 2024 80.66 5.79 7.73% 82.25 83.48 79.92 534,683
May 20 2024 74.87 7.79 11.61% 66.93 75.049 66.70 269,508
May 17 2024 67.08 3.21 5.03% 66.76 67.664 66.31 76,874
May 16 2024 63.87 -1.88 -2.86% 64.62 64.82 63.51 45,055
May 15 2024 65.75 3.06 4.88% 64.39 65.77 63.9012 50,414
May 14 2024 62.69 -1.36 -2.12% 63.04 63.21 62.00 33,699
May 13 2024 64.05 1.31 2.09% 64.40 64.47 63.50 15,261
May 10 2024 62.74 -2.78 -4.24% 65.46 65.6001 62.52 41,040
May 09 2024 65.52 0.66 1.02% 64.55 65.52 64.00 28,047
May 08 2024 64.86 -1.26 -1.91% 65.15 65.65 64.84 19,005
May 07 2024 66.12 -0.51 -0.77% 66.76 67.3439 65.74 29,468
May 06 2024 66.63 -0.19 -0.28% 67.47 67.84 66.29 31,402
May 03 2024 66.82 1.94 2.99% 66.10 67.05 66.07 36,670
May 02 2024 64.88 1.72 2.72% 64.63 64.93 64.024 19,053
May 01 2024 63.16 -0.72 -1.13% 62.67 65.08 61.91 61,022
Apr 30 2024 63.88 -5.95 -8.52% 65.90 66.20 63.84 73,154
Apr 29 2024 69.83 0.85 1.23% 68.995 69.835 68.3792 30,538
Apr 26 2024 68.98 -0.55 -0.79% 68.34 69.4887 68.03 21,072
Apr 25 2024 69.53 0.73 1.06% 68.17 69.63 68.11 32,063
Apr 24 2024 68.80 -2.15 -3.03% 71.57 71.86 68.52 51,444
Apr 23 2024 70.95 0.71 1.01% 70.05 72.02 69.89 42,613
Apr 22 2024 70.24 1.93 2.83% 70.61 70.90 69.87 71,674
Apr 19 2024 68.31 0.68 1.01% 68.28 68.579 67.2001 100,875
Apr 18 2024 67.63 1.49 2.25% 66.76 68.1428 66.394 102,263
Apr 17 2024 66.14 -1.20 -1.78% 66.97 67.30 64.31 91,437
Apr 16 2024 67.34 -1.05 -1.54% 68.28 68.39 66.09 62,531
Apr 15 2024 68.39 -2.30 -3.25% 71.23 71.23 66.76 101,438
Apr 12 2024 70.69 -6.98 -8.99% 76.84 76.84 68.17 138,694
Apr 11 2024 77.67 -0.14 -0.18% 78.56 78.79 76.739 49,303
Apr 10 2024 77.81 0.34 0.44% 75.81 78.30 75.60 43,856
Apr 09 2024 77.47 -4.66 -5.67% 80.09 80.3321 76.38 117,646
Apr 08 2024 82.13 8.71 11.86% 81.04 82.20 80.0324 89,775
Apr 05 2024 73.42 -1.10 -1.47% 71.95 73.78 71.95 28,742
Apr 04 2024 74.5168 1.18 1.60% 74.54 76.10 74.4249 70,734
Apr 03 2024 73.34 0.97 1.34% 72.94 74.50 72.81 33,921
Apr 02 2024 72.37 -4.83 -6.26% 72.21 73.3647 71.14 78,878
Apr 01 2024 77.20 -3.48 -4.31% 78.94 79.05 75.56 163,950
Mar 28 2024 80.68 1.99 2.53% 80.97 81.7067 80.18 54,264
Mar 27 2024 78.69 -1.80 -2.23% 82.75 82.7655 78.02 83,498
Mar 26 2024 80.485 -1.93 -2.34% 82.23 82.26 80.29 98,553
Mar 25 2024 82.41 6.81 9.01% 77.73 82.64 77.73 110,027
Mar 22 2024 75.60 -2.44 -3.13% 77.01 77.25 74.20 70,910