Proshares Ultra Ether ETF (ETHT)

ETHT
🏛️ États-Unis →
84.68
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 100.70 100.89 100.67 100.77 142.5K
09:31 100.85 100.85 100.82 100.82 5.4K
09:32 100.99 101.04 100.35 100.52 13.9K
09:33 100.46 100.63 100.24 100.57 18.7K
09:34 100.70 100.73 100.62 100.71 3.9K
09:35 100.74 100.87 100.62 100.62 1.5K
09:36 100.71 100.71 100.60 100.60 1.1K
09:37 100.73 101.00 100.73 100.82 26.3K
09:38 100.67 100.67 99.93 99.93 27.8K
09:39 99.80 99.97 99.80 99.97 0.5K
09:40 99.90 99.95 99.84 99.84 3.8K
09:41 99.91 100.10 99.90 100.10 1.9K
09:42 100.20 100.32 99.97 100.32 3.2K
09:43 100.25 100.51 100.25 100.45 8.9K
09:44 100.37 100.43 100.31 100.31 2.9K
09:45 100.31 100.61 100.22 100.51 10.5K
09:46 100.57 100.57 100.19 100.19 6.5K
09:47 100.50 100.50 100.24 100.24 2.2K
09:48 100.27 100.48 100.27 100.47 2.4K
09:49 100.58 100.69 100.58 100.68 1.1K
09:50 100.38 100.38 100.05 100.05 2.0K
09:51 100.17 100.35 100.09 100.35 13.8K
09:52 100.26 100.30 100.25 100.30 1.4K
09:53 100.00 100.00 99.78 99.78 2.9K
09:54 100.12 100.12 99.89 99.89 4.3K
09:55 99.82 99.88 99.82 99.88 1.9K
09:56 99.77 99.77 99.77 99.77 1.3K
09:58 99.71 99.71 99.71 99.71 1.3K
09:59 99.39 99.51 99.39 99.51 7.0K
10:00 99.53 99.53 99.38 99.53 15.4K
10:01 99.49 99.58 99.47 99.52 10.1K
10:03 99.83 100.02 99.83 99.94 1.3K
10:04 99.92 100.04 99.92 100.04 2.6K
10:05 99.92 99.92 99.86 99.86 1.5K
10:06 100.13 100.39 100.11 100.11 1.0K
10:07 100.20 100.20 100.20 100.20 0.6K
10:08 100.27 100.27 100.15 100.18 3.0K
10:09 100.25 100.38 100.25 100.37 26.8K
10:10 100.49 100.49 100.41 100.41 47.8K
10:11 100.50 100.50 100.39 100.39 1.7K
10:12 100.33 100.33 100.33 100.33 0.6K
10:13 100.01 100.16 100.01 100.16 31.2K
10:14 100.21 100.21 99.96 99.96 32.4K
10:15 100.01 100.06 99.85 99.97 4.6K
10:16 99.98 99.98 99.86 99.86 3.0K
10:17 99.86 99.98 99.78 99.93 3.9K
10:18 99.81 99.98 99.81 99.98 1.3K
10:19 99.66 99.66 99.66 99.66 1.2K
10:20 99.65 99.73 99.65 99.73 0.8K
10:21 99.61 99.61 99.61 99.61 0.9K
10:22 99.78 99.98 99.78 99.98 20.2K
10:23 99.91 100.09 99.91 100.06 50.1K
10:25 100.18 100.35 100.18 100.35 10.0K
10:26 100.34 100.34 100.34 100.34 0.3K
10:27 100.37 100.62 100.37 100.62 6.2K
10:28 100.55 100.60 100.51 100.60 1.5K
10:29 100.67 100.93 100.67 100.93 0.7K
10:30 100.96 100.96 100.84 100.89 1.9K
10:31 100.78 100.78 100.78 100.78 2.3K
10:32 100.84 100.84 100.60 100.60 2.0K
10:33 100.71 100.71 100.71 100.71 0.1K
10:34 100.57 100.83 100.57 100.83 0.9K
10:35 101.00 101.20 101.00 101.10 9.7K
10:36 101.24 101.44 101.24 101.35 4.1K
10:37 101.47 101.47 101.18 101.18 3.5K
10:38 101.17 101.17 101.17 101.17 5.4K
10:39 101.16 101.16 101.16 101.16 1.2K
10:40 101.12 101.19 101.12 101.19 0.5K
10:41 100.90 100.90 100.90 100.90 2.0K
10:44 100.75 100.75 100.75 100.75 1.5K
10:45 100.97 100.97 100.97 100.97 0.1K
10:46 100.92 101.12 100.92 100.95 2.4K
10:47 100.91 100.91 100.80 100.80 0.8K
10:49 100.80 100.85 100.80 100.85 4.6K
10:51 100.81 100.81 100.81 100.81 0.5K
10:53 100.81 100.81 100.81 100.81 0.5K
10:54 100.69 100.82 100.69 100.82 0.9K
10:56 100.94 100.94 100.94 100.94 0.6K
10:57 101.21 101.21 101.21 101.21 1.0K
11:00 101.20 101.20 101.09 101.09 0.9K
11:01 101.09 101.09 101.09 101.09 0.6K
11:02 101.11 101.11 101.11 101.11 0.4K
11:03 101.23 101.23 101.23 101.23 2.7K
11:04 101.47 101.47 101.47 101.47 1.2K
11:05 101.80 101.80 101.60 101.60 2.6K
11:06 101.57 101.65 101.57 101.65 2.1K
11:07 101.52 101.52 101.52 101.52 1.3K
11:08 101.39 101.43 101.38 101.43 0.8K
11:09 101.30 101.30 101.30 101.30 0.6K
11:10 101.50 101.53 101.48 101.48 5.2K
11:11 101.70 101.72 101.70 101.72 2.0K
11:13 101.52 101.79 101.52 101.79 1.1K
11:14 101.70 101.99 101.70 101.99 3.7K
11:15 102.01 102.25 102.01 102.07 18.8K
11:16 102.17 102.17 101.88 101.99 1.4K
11:17 101.95 101.96 101.95 101.95 1.5K
11:18 102.10 102.16 102.10 102.16 1.3K
11:19 102.54 102.54 102.37 102.38 2.5K
11:20 102.43 102.47 102.29 102.29 2.2K
11:21 102.45 102.61 102.38 102.38 2.3K
11:23 102.65 102.78 102.65 102.76 1.8K
11:24 102.80 102.80 102.50 102.50 4.7K
11:25 102.68 102.68 102.48 102.48 4.1K
11:26 102.47 102.47 102.45 102.45 0.9K
11:27 102.39 102.43 102.39 102.42 6.8K
11:29 102.63 102.85 102.63 102.75 9.4K
11:31 102.53 102.57 102.53 102.57 2.1K
11:32 102.67 102.67 102.67 102.67 1.9K
11:33 102.67 102.73 102.58 102.60 2.6K
11:35 102.70 102.70 102.70 102.70 0.9K
11:36 102.44 102.44 102.04 102.13 29.2K
11:37 102.01 102.01 101.71 101.71 56.3K
11:38 101.82 101.82 101.69 101.69 0.8K
11:39 101.97 101.98 101.97 101.98 3.3K
11:40 102.05 102.05 101.90 101.90 2.8K
11:44 101.97 101.97 101.97 101.97 0.2K
11:45 102.25 102.25 102.04 102.04 21.4K
11:46 101.87 101.87 101.87 101.87 0.4K
11:47 101.78 101.87 101.65 101.66 23.2K
11:48 101.76 101.95 101.76 101.87 37.7K
11:49 101.88 101.90 101.84 101.88 0.9K
11:50 101.82 101.88 101.82 101.88 1.0K
11:51 101.83 101.83 101.76 101.81 3.0K
11:52 101.69 101.69 101.69 101.69 0.1K
11:53 101.81 101.87 101.81 101.87 1.5K
11:54 101.95 102.12 101.95 102.12 1.6K
11:55 102.02 102.02 102.02 102.02 0.4K
11:57 102.19 102.19 102.14 102.14 0.4K
11:58 102.18 102.18 102.12 102.12 0.8K
11:59 102.20 102.20 102.13 102.16 1.7K
12:00 102.16 102.16 102.09 102.11 1.3K
12:01 102.12 102.12 102.02 102.11 0.8K
12:02 102.06 102.06 102.03 102.03 0.5K
12:04 102.05 102.05 102.05 102.05 0.1K
12:05 101.85 101.85 101.85 101.85 0.2K
12:06 101.63 101.76 101.63 101.76 3.8K
12:07 101.75 101.94 101.75 101.94 10.5K
12:08 101.82 101.82 101.81 101.81 1.3K
12:13 101.66 101.69 101.63 101.63 0.6K
12:14 101.59 101.59 101.59 101.59 0.4K
12:16 101.34 101.34 101.05 101.20 68.1K
12:18 101.39 101.39 101.26 101.27 0.8K
12:20 101.29 101.29 101.29 101.29 0.5K
12:21 101.24 101.24 101.24 101.24 1.1K
12:22 101.57 101.57 101.57 101.57 3.0K
12:23 101.43 101.55 101.41 101.50 43.9K
12:24 101.56 101.56 101.48 101.48 1.8K
12:25 101.75 101.89 101.75 101.78 54.1K
12:26 101.84 101.84 101.84 101.84 0.7K
12:27 101.81 101.81 101.81 101.81 5.4K
12:28 101.86 101.86 101.86 101.86 0.3K
12:30 101.79 101.84 101.78 101.78 1.1K
12:33 101.47 101.49 101.47 101.49 0.6K
12:34 101.50 101.50 101.43 101.43 0.6K
12:35 101.36 101.36 101.36 101.36 1.6K
12:36 101.30 101.30 101.15 101.15 1.4K
12:37 100.98 100.98 100.98 100.98 2.1K
12:38 100.91 100.95 100.91 100.95 1.4K
12:39 100.88 100.90 100.88 100.88 0.6K
12:41 100.70 100.83 100.70 100.83 0.5K
12:42 100.50 100.85 100.50 100.83 3.2K
12:44 101.06 101.06 101.06 101.06 0.5K
12:45 100.59 100.59 100.59 100.59 0.3K
12:46 100.53 100.53 100.53 100.53 0.4K
12:47 100.43 100.45 100.30 100.34 75.6K
12:48 100.30 100.31 100.30 100.31 8.4K
12:49 100.33 100.39 100.33 100.39 0.7K
12:50 100.48 100.48 100.48 100.48 1.8K
12:52 100.33 100.33 100.28 100.28 0.9K
12:53 100.45 100.51 100.45 100.51 4.6K
12:54 100.57 100.57 100.56 100.56 2.3K
12:58 100.48 100.48 100.48 100.48 0.2K
13:02 100.35 100.35 100.22 100.33 0.4K
13:03 100.26 100.26 100.26 100.26 1.1K
13:04 100.14 100.14 100.14 100.14 4.1K
13:05 100.19 100.19 100.14 100.14 2.4K
13:06 100.07 100.07 100.07 100.07 0.1K
13:07 100.00 100.00 100.00 100.00 0.4K
13:08 100.22 100.28 100.05 100.05 0.9K
13:09 100.16 100.16 100.11 100.11 0.5K
13:10 100.04 100.04 100.04 100.04 0.9K
13:12 100.14 100.14 100.14 100.14 1.3K
13:13 100.10 100.10 100.10 100.10 0.7K
13:15 100.26 100.35 100.26 100.35 1.1K
13:16 100.37 100.37 100.37 100.37 0.5K
13:17 100.44 100.44 100.44 100.44 0.3K
13:18 100.41 100.41 100.41 100.40 0.5K
13:19 100.38 100.38 100.38 100.38 1.2K
13:21 100.57 100.57 100.37 100.40 2.5K
13:22 100.69 100.69 100.69 100.69 3.7K
13:24 100.69 100.83 100.69 100.83 0.8K
13:25 100.82 100.82 100.71 100.71 0.4K
13:27 100.72 100.72 100.72 100.72 1.9K
13:31 100.45 100.45 100.30 100.42 19.3K
13:32 100.23 100.23 100.23 100.23 0.4K
13:33 100.42 100.53 100.40 100.40 23.7K
13:34 100.34 100.37 100.25 100.37 11.6K
13:35 100.33 100.56 100.33 100.56 20.5K
13:38 100.34 100.34 100.34 100.34 1.1K
13:40 100.23 100.45 100.23 100.31 21.5K
13:41 100.20 100.20 100.03 100.03 30.8K
13:42 100.02 100.13 100.02 100.13 38.1K
13:44 100.00 100.00 99.89 99.89 6.7K
13:45 99.95 99.95 99.95 99.95 0.4K
13:46 99.83 99.83 99.83 99.83 1.7K
13:47 99.92 99.92 99.92 99.92 0.9K
13:50 99.85 99.85 99.79 99.79 1.0K
13:51 99.72 99.80 99.65 99.70 2.9K
13:52 99.57 99.57 99.49 99.49 6.4K
13:53 99.03 99.03 98.80 98.94 1.9K
13:54 98.99 99.25 98.85 99.25 11.3K
13:55 99.17 99.29 99.17 99.29 0.9K
14:00 99.16 99.16 99.16 99.16 2.0K
14:01 99.45 99.45 99.45 99.45 2.4K
14:02 99.63 99.63 99.62 99.62 0.4K
14:03 99.59 99.59 99.59 99.59 0.7K
14:04 99.68 99.68 99.55 99.60 0.8K
14:05 99.58 99.80 99.58 99.80 1.3K
14:06 99.81 99.81 99.81 99.81 0.7K
14:07 99.68 99.68 99.68 99.68 1.2K
14:08 99.35 99.35 99.35 99.35 0.2K
14:09 99.50 99.50 99.50 99.50 0.2K
14:10 99.41 99.45 99.41 99.45 1.3K
14:11 99.51 99.51 99.51 99.51 0.3K
14:13 99.37 99.39 99.37 99.39 5.3K
14:14 99.59 99.59 99.59 99.59 2.9K
14:15 99.71 99.71 99.71 99.71 0.4K
14:16 99.96 99.96 99.96 99.96 10.1K
14:17 99.87 99.95 99.80 99.95 17.4K
14:18 99.98 100.09 99.98 100.00 25.9K
14:19 100.03 100.03 100.03 100.03 10.4K
14:20 99.93 99.93 99.93 99.93 0.2K
14:21 99.96 100.00 99.96 100.00 1.5K
14:22 99.91 99.91 99.91 99.91 0.2K
14:23 99.82 99.93 99.82 99.93 1.2K
14:24 99.90 99.98 99.90 99.90 0.6K
14:25 100.00 100.00 99.83 99.83 0.9K
14:26 100.00 100.00 100.00 100.00 0.4K
14:28 100.05 100.05 100.05 100.05 0.1K
14:29 100.17 100.17 100.17 100.17 0.2K
14:30 100.18 100.18 100.09 100.09 1.4K
14:31 100.10 100.10 100.10 100.10 0.5K
14:33 100.06 100.06 99.95 99.95 1.6K
14:34 100.11 100.11 100.11 100.11 0.1K
14:35 100.11 100.11 100.05 100.10 1.0K
14:36 100.03 100.03 100.03 100.03 0.5K
14:38 100.00 100.07 100.00 100.07 0.9K
14:39 99.94 99.94 99.94 99.94 0.2K
14:40 99.74 99.74 99.74 99.74 0.5K
14:42 99.93 99.93 99.93 99.93 0.5K
14:44 100.05 100.05 100.05 100.05 0.1K
14:45 100.11 100.11 100.11 100.11 0.1K
14:46 100.12 100.21 100.12 100.21 0.8K
14:47 100.31 100.36 100.31 100.36 0.5K
14:48 100.40 100.40 100.40 100.40 0.1K
14:49 100.40 100.40 100.40 100.40 0.3K
14:50 100.40 100.47 100.27 100.28 1.7K
14:52 100.28 100.28 100.28 100.28 0.4K
14:54 100.14 100.14 100.13 100.13 0.4K
14:55 100.18 100.18 100.18 100.18 0.1K
14:56 100.24 100.24 100.24 100.24 0.4K
15:00 100.01 100.01 100.01 100.01 0.5K
15:01 100.06 100.07 100.06 100.07 0.7K
15:03 100.00 100.00 99.96 99.96 0.5K
15:05 100.00 100.00 99.90 99.90 0.4K
15:06 99.92 99.92 99.92 99.92 0.3K
15:07 99.76 99.76 99.76 99.76 0.4K
15:08 99.77 99.77 99.60 99.60 18.8K
15:10 99.35 99.55 99.35 99.55 2.8K
15:11 99.47 99.47 99.47 99.47 0.2K
15:12 99.34 99.34 99.22 99.22 3.0K
15:13 99.19 99.19 99.19 99.19 1.2K
15:15 99.36 99.36 99.36 99.36 0.6K
15:17 99.22 99.34 99.22 99.34 0.3K
15:18 99.42 99.42 99.41 99.41 0.5K
15:20 99.27 99.27 99.20 99.20 1.2K
15:21 99.24 99.24 99.24 99.24 0.4K
15:22 99.16 99.16 99.16 99.16 5.4K
15:23 99.00 99.05 98.92 98.92 10.7K
15:24 98.95 98.96 98.72 98.72 1.7K
15:25 98.80 98.80 98.80 98.80 0.1K
15:26 98.78 98.78 98.66 98.66 2.0K
15:28 99.02 99.02 99.02 99.02 0.3K
15:30 99.19 99.19 99.19 99.19 0.4K
15:32 99.06 99.06 99.06 99.06 0.2K
15:33 98.94 98.94 98.77 98.77 1.6K
15:34 98.58 98.58 98.05 98.20 8.9K
15:35 98.13 98.13 97.98 97.98 4.4K
15:36 98.17 98.25 98.17 98.25 1.4K
15:38 98.48 98.48 98.48 98.48 5.0K
15:39 98.46 98.51 98.45 98.51 1.9K
15:40 98.35 98.41 98.30 98.41 1.6K
15:41 98.44 98.59 98.44 98.56 4.8K
15:43 98.54 98.54 98.54 98.54 2.0K
15:45 98.47 98.47 98.47 98.47 0.6K
15:46 98.48 98.48 98.48 98.48 0.7K
15:47 98.60 98.60 98.60 98.60 0.6K
15:48 98.66 98.66 98.63 98.63 0.6K
15:49 98.59 98.59 98.59 98.59 1.2K
15:50 98.68 98.68 98.32 98.41 6.8K
15:51 98.31 98.46 98.25 98.25 2.2K
15:52 98.33 98.34 98.27 98.30 0.9K
15:53 98.34 98.35 98.20 98.34 7.6K
15:54 98.39 98.39 98.30 98.32 1.0K
15:55 98.38 98.38 98.20 98.29 63.5K
15:57 98.22 98.29 98.22 98.22 2.0K
15:59 98.35 98.53 98.01 98.53 42.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible