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
09:30 102.05 102.05 101.72 101.72 202.1K
09:31 101.70 101.80 101.56 101.75 8.2K
09:32 101.70 101.75 101.37 101.37 8.3K
09:33 101.70 101.82 101.64 101.77 10.1K
09:34 101.92 101.92 101.79 101.85 11.3K
09:35 101.84 102.07 101.73 102.00 8.1K
09:36 101.91 101.91 101.74 101.74 4.4K
09:37 101.82 101.99 101.67 101.99 3.5K
09:38 102.09 102.49 102.09 102.46 4.6K
09:39 102.40 102.60 102.40 102.55 5.9K
09:40 102.71 102.71 102.45 102.54 5.7K
09:41 102.43 102.45 102.43 102.45 2.2K
09:42 102.52 102.66 102.48 102.61 2.1K
09:43 102.63 102.86 102.63 102.73 11.3K
09:44 102.78 103.00 102.73 102.73 2.4K
09:45 102.75 103.31 102.75 103.22 7.3K
09:46 103.15 104.00 103.15 103.79 9.1K
09:47 103.90 104.30 103.90 104.20 8.3K
09:48 104.55 105.14 104.55 104.72 14.4K
09:49 105.05 105.05 104.84 105.02 6.7K
09:50 104.78 104.78 104.23 104.29 16.9K
09:51 104.25 104.25 104.15 104.20 13.2K
09:52 104.25 104.30 103.92 103.92 5.9K
09:53 104.07 104.16 103.81 103.81 9.1K
09:54 104.08 104.08 103.91 103.91 20.0K
09:55 104.11 104.29 104.05 104.05 3.5K
09:56 104.13 104.24 104.13 104.13 3.7K
09:57 104.27 104.49 104.27 104.41 1.5K
09:58 104.29 104.29 104.29 104.29 0.6K
09:59 104.42 104.42 104.42 104.42 0.9K
10:00 104.57 104.73 104.57 104.73 5.6K
10:01 104.92 104.92 104.92 104.92 0.8K
10:02 104.68 104.75 104.68 104.74 3.4K
10:03 104.85 104.91 104.73 104.79 7.8K
10:04 104.70 104.70 104.64 104.64 5.0K
10:05 104.66 104.92 104.66 104.87 4.7K
10:06 104.73 105.11 104.73 105.11 11.8K
10:07 105.28 105.72 105.28 105.72 7.5K
10:08 105.70 105.71 105.41 105.41 7.3K
10:09 105.55 105.64 105.30 105.30 8.8K
10:10 105.38 105.40 105.22 105.37 58.9K
10:11 105.02 105.11 105.00 105.06 7.1K
10:12 104.95 105.28 104.95 105.16 11.0K
10:13 105.05 105.05 105.00 105.00 2.9K
10:14 105.10 105.10 105.05 105.08 3.6K
10:15 105.35 105.49 105.32 105.39 5.5K
10:16 105.47 105.47 105.34 105.34 2.3K
10:17 105.50 105.50 105.50 105.50 1.2K
10:18 105.32 105.32 105.07 105.07 18.7K
10:19 105.06 105.06 104.83 104.91 4.3K
10:20 105.16 105.39 105.06 105.06 37.0K
10:21 105.15 105.19 105.14 105.19 1.3K
10:22 105.24 105.26 105.19 105.24 4.2K
10:23 105.38 105.52 105.38 105.52 2.8K
10:24 105.37 105.37 105.37 105.37 2.6K
10:25 105.31 105.31 105.31 105.31 0.7K
10:26 105.15 105.15 105.15 105.15 2.5K
10:27 104.99 105.20 104.99 105.20 12.3K
10:28 105.03 105.03 105.00 105.00 6.3K
10:29 104.83 104.90 104.83 104.90 0.7K
10:30 104.70 104.87 104.70 104.73 3.6K
10:31 104.84 104.85 104.84 104.85 24.9K
10:32 104.86 104.88 104.68 104.68 2.7K
10:33 104.62 104.62 104.41 104.41 4.0K
10:34 104.38 104.38 104.37 104.37 1.8K
10:36 104.53 104.62 104.53 104.62 2.3K
10:39 104.13 104.13 103.80 103.88 14.1K
10:40 104.10 104.10 104.08 104.08 1.2K
10:41 104.28 104.28 104.26 104.26 0.4K
10:42 104.23 104.36 104.15 104.22 1.1K
10:43 104.22 104.35 104.22 104.35 1.1K
10:45 104.36 104.36 104.32 104.36 3.8K
10:46 104.13 104.15 104.01 104.01 2.8K
10:47 103.94 103.94 103.79 103.79 2.3K
10:48 103.97 103.97 103.97 103.97 0.5K
10:49 103.96 103.96 103.96 103.96 0.9K
10:50 104.10 104.10 104.10 104.10 0.5K
10:51 103.81 103.83 103.81 103.83 10.7K
10:52 103.81 103.81 103.81 103.81 0.2K
10:53 103.77 103.77 103.76 103.76 1.2K
10:54 103.64 103.65 103.50 103.50 4.6K
10:55 103.51 103.68 103.51 103.68 0.8K
10:56 103.74 103.74 103.74 103.74 0.2K
10:57 103.39 103.39 103.39 103.39 0.7K
10:58 103.45 103.45 103.36 103.36 2.1K
10:59 103.43 103.43 103.43 103.43 2.0K
11:01 103.78 103.78 103.71 103.71 1.2K
11:02 103.61 103.66 103.61 103.66 0.7K
11:03 103.74 103.74 103.68 103.68 0.5K
11:04 103.67 103.83 103.67 103.83 1.9K
11:05 103.99 103.99 103.99 103.99 1.3K
11:06 104.12 104.12 104.12 104.12 1.5K
11:09 104.26 104.37 104.19 104.37 3.9K
11:12 104.40 104.40 104.40 104.40 3.8K
11:13 104.33 104.33 104.33 104.33 0.2K
11:14 104.39 104.50 104.39 104.50 2.3K
11:15 104.50 104.50 104.50 104.50 1.3K
11:16 103.78 103.78 103.78 103.78 3.6K
11:17 104.15 104.15 104.15 104.15 0.2K
11:18 104.13 104.13 104.13 104.13 1.0K
11:20 103.54 103.70 103.54 103.70 0.6K
11:21 103.70 103.70 103.70 103.70 2.2K
11:27 103.75 103.75 103.75 103.75 0.3K
11:28 103.68 103.68 103.68 103.68 0.8K
11:30 103.36 103.36 103.29 103.29 1.5K
11:32 103.42 103.42 103.42 103.42 0.1K
11:33 103.54 103.54 103.28 103.28 1.5K
11:34 103.42 103.42 103.42 103.42 0.3K
11:35 103.64 103.64 103.64 103.64 3.4K
11:36 103.76 103.76 103.76 103.76 0.6K
11:37 103.61 103.61 103.61 103.61 1.7K
11:38 103.59 103.59 103.59 103.59 1.1K
11:40 103.74 103.74 103.74 103.74 1.2K
11:41 103.67 103.67 103.67 103.67 0.2K
11:43 103.68 103.68 103.68 103.68 2.3K
11:47 103.36 103.36 103.36 103.36 1.4K
11:48 103.46 103.46 103.46 103.46 1.0K
11:49 103.61 103.61 103.61 103.61 0.2K
11:50 103.56 103.56 103.56 103.56 3.2K
11:57 103.62 103.62 103.62 103.62 1.6K
11:58 103.59 103.59 103.52 103.52 0.9K
12:01 103.77 103.77 103.77 103.77 0.5K
12:03 103.48 103.48 103.43 103.43 1.7K
12:04 103.30 103.30 103.30 103.30 0.1K
12:05 103.20 103.20 103.20 103.20 2.2K
12:06 102.91 102.91 102.91 102.91 2.3K
12:07 102.99 102.99 102.99 102.99 1.8K
12:09 102.81 102.98 102.81 102.98 5.2K
12:10 102.90 102.90 102.90 102.90 0.3K
12:11 102.77 102.77 102.59 102.59 10.5K
12:12 102.65 102.65 102.65 102.65 0.5K
12:13 102.54 102.54 102.54 102.54 1.9K
12:14 102.60 102.60 102.60 102.60 4.1K
12:16 102.58 102.58 102.42 102.42 3.1K
12:18 102.36 102.36 102.36 102.36 0.3K
12:19 102.29 102.29 102.29 102.29 0.4K
12:20 102.28 102.31 102.28 102.31 1.2K
12:22 102.23 102.23 102.23 102.23 4.4K
12:23 102.16 102.30 102.16 102.30 1.4K
12:24 102.23 102.23 102.23 102.23 2.0K
12:25 102.07 102.07 101.80 101.80 1.7K
12:26 101.41 101.70 101.41 101.70 1.4K
12:27 101.81 101.81 101.53 101.74 17.0K
12:28 101.88 101.88 101.77 101.77 4.0K
12:29 101.83 101.90 101.83 101.90 8.4K
12:30 102.00 102.00 101.82 101.82 1.9K
12:31 101.76 101.76 101.58 101.62 4.1K
12:32 101.78 101.78 101.64 101.64 0.9K
12:33 101.78 101.78 101.78 101.78 0.5K
12:34 101.89 101.89 101.89 101.89 0.8K
12:35 101.89 101.89 101.89 101.89 1.7K
12:37 101.63 101.63 101.63 101.63 0.2K
12:38 101.75 101.80 101.71 101.74 10.7K
12:39 101.57 101.66 101.57 101.66 10.4K
12:40 101.74 101.79 101.69 101.74 5.5K
12:41 101.81 102.11 101.81 102.11 12.4K
12:42 102.16 102.27 102.13 102.13 5.0K
12:43 102.14 102.24 102.14 102.24 1.3K
12:45 101.87 101.87 101.80 101.80 1.4K
12:46 101.92 101.96 101.92 101.96 0.7K
12:48 102.01 102.06 102.01 102.06 0.5K
12:49 101.84 101.84 101.84 101.84 0.2K
12:50 101.94 101.96 101.94 101.96 1.0K
12:51 101.88 102.00 101.88 102.00 1.8K
12:52 102.08 102.29 102.08 102.29 1.4K
12:54 102.26 102.31 102.26 102.31 4.2K
12:55 102.25 102.30 102.21 102.30 0.5K
12:56 102.28 102.28 102.28 102.28 1.2K
12:57 102.35 102.35 102.35 102.35 0.3K
12:58 102.50 102.50 102.47 102.47 1.3K
12:59 102.51 102.51 102.51 102.51 0.9K
13:00 102.65 102.65 102.65 102.65 0.8K
13:01 102.40 102.40 102.40 102.40 0.2K
13:02 102.62 102.62 102.48 102.48 4.3K
13:03 102.54 102.54 102.48 102.48 3.5K
13:05 102.33 102.41 102.33 102.41 0.8K
13:06 102.28 102.28 102.28 102.28 0.6K
13:12 102.74 102.74 102.74 102.74 0.2K
13:13 102.91 102.91 102.91 102.91 6.2K
13:14 102.94 102.94 102.94 102.94 0.5K
13:15 102.83 102.83 102.83 102.83 0.1K
13:16 102.91 102.91 102.91 102.91 0.8K
13:18 103.12 103.12 103.08 103.08 0.6K
13:19 102.71 102.71 102.66 102.66 0.8K
13:21 102.31 102.31 102.31 102.31 0.4K
13:23 102.13 102.13 102.05 102.05 0.5K
13:24 102.11 102.11 102.11 102.11 0.2K
13:25 102.05 102.05 101.79 101.79 12.7K
13:26 101.94 101.94 101.60 101.60 28.8K
13:27 101.43 101.43 101.09 101.09 3.1K
13:29 101.00 101.00 100.68 100.73 1.9K
13:30 100.50 100.67 100.50 100.67 6.0K
13:31 100.68 100.74 100.67 100.74 14.2K
13:32 100.84 100.93 100.84 100.93 0.7K
13:33 100.86 100.86 100.67 100.67 1.8K
13:34 100.84 101.00 100.84 101.00 14.0K
13:37 101.22 101.22 101.22 101.22 0.1K
13:38 101.13 101.13 101.13 101.13 0.7K
13:39 101.07 101.07 101.07 101.07 0.1K
13:40 100.96 101.09 100.96 101.09 4.6K
13:41 101.25 101.25 101.25 101.25 0.3K
13:42 101.13 101.17 101.10 101.17 1.5K
13:43 101.21 101.21 101.15 101.19 2.4K
13:44 101.19 101.24 101.19 101.24 0.3K
13:46 101.11 101.17 101.04 101.17 5.7K
13:47 101.24 101.24 101.24 101.24 1.3K
13:49 101.22 101.22 101.22 101.22 1.6K
14:00 101.57 101.57 101.48 101.48 2.9K
14:02 101.67 101.67 101.64 101.64 0.2K
14:03 101.74 101.74 101.62 101.62 2.6K
14:04 101.75 101.75 101.64 101.64 0.6K
14:05 101.72 101.72 101.62 101.62 5.3K
14:07 101.45 101.45 101.45 101.45 1.0K
14:10 100.97 101.17 100.97 101.17 2.6K
14:11 101.06 101.06 101.06 101.06 0.1K
14:12 101.09 101.09 101.09 101.09 0.2K
14:13 101.01 101.01 101.01 101.01 2.8K
14:16 101.13 101.13 100.99 100.99 15.4K
14:18 101.10 101.10 101.10 101.10 1.2K
14:19 100.99 100.99 100.78 100.78 20.1K
14:20 100.80 100.91 100.65 100.65 2.7K
14:21 100.74 100.74 100.64 100.64 0.9K
14:24 100.73 100.73 100.73 100.73 0.4K
14:25 100.67 100.67 100.40 100.40 3.4K
14:26 100.42 100.42 100.42 100.42 2.4K
14:27 100.12 100.12 99.94 99.94 3.4K
14:28 100.12 100.12 100.08 100.08 0.9K
14:29 100.03 100.03 100.03 100.03 0.2K
14:30 100.07 100.07 99.86 99.86 0.8K
14:31 99.94 100.18 99.94 100.18 1.8K
14:32 100.10 100.10 100.10 100.10 0.4K
14:33 100.24 100.24 100.20 100.20 1.2K
14:34 100.35 100.62 100.32 100.62 2.5K
14:35 100.60 100.60 100.60 100.60 0.7K
14:38 100.53 100.53 100.53 100.53 2.0K
14:44 100.42 100.42 100.42 100.42 0.4K
14:45 100.40 100.40 100.40 100.40 1.5K
14:48 100.26 100.26 100.05 100.05 0.9K
14:49 99.94 99.94 99.94 99.94 1.1K
14:51 100.01 100.01 99.95 99.95 1.5K
14:56 100.38 100.38 100.38 100.38 3.5K
14:57 100.46 100.46 100.46 100.46 2.0K
15:00 100.41 100.48 100.28 100.36 1.9K
15:01 100.30 100.47 100.30 100.41 2.6K
15:02 100.31 100.31 100.27 100.27 0.5K
15:03 100.12 100.12 100.00 100.04 6.9K
15:05 99.89 99.89 99.83 99.83 3.2K
15:06 99.99 99.99 99.99 99.99 0.3K
15:08 100.03 100.03 100.03 100.03 0.2K
15:10 99.87 99.87 99.87 99.87 0.4K
15:13 99.71 99.71 99.41 99.41 4.8K
15:15 99.48 99.48 99.48 99.48 0.8K
15:16 99.71 99.71 99.71 99.71 1.2K
15:18 99.30 99.30 99.30 99.30 3.5K
15:19 99.40 99.40 99.40 99.40 2.4K
15:20 99.36 99.36 99.36 99.36 0.6K
15:21 99.10 99.13 99.10 99.13 4.9K
15:24 99.02 99.02 99.02 99.02 2.4K
15:25 98.86 98.98 98.86 98.98 3.2K
15:26 98.90 98.90 98.90 98.90 1.7K
15:27 98.76 98.76 98.73 98.73 0.5K
15:28 98.60 98.60 98.57 98.57 1.8K
15:30 98.95 98.96 98.95 98.96 9.5K
15:31 99.04 99.14 99.03 99.03 2.1K
15:32 99.17 99.17 99.17 99.17 0.5K
15:33 99.20 99.24 99.20 99.24 0.9K
15:34 99.29 99.29 99.27 99.27 2.4K
15:35 99.21 99.21 99.06 99.10 3.3K
15:36 98.92 98.92 98.92 98.92 5.4K
15:37 98.78 98.78 98.57 98.57 1.9K
15:38 98.58 98.95 98.58 98.95 2.1K
15:39 98.91 98.91 98.68 98.75 4.1K
15:40 98.78 98.85 98.78 98.84 2.8K
15:41 99.29 99.29 99.29 99.29 1.7K
15:42 99.11 99.14 99.11 99.14 1.8K
15:43 99.17 99.36 99.17 99.23 3.8K
15:45 99.23 99.28 99.18 99.18 1.8K
15:46 99.31 99.31 99.18 99.18 2.7K
15:47 99.30 99.40 99.30 99.40 0.9K
15:48 99.49 99.49 99.49 99.49 0.7K
15:49 99.50 99.61 99.50 99.61 22.2K
15:50 99.64 99.64 99.51 99.53 2.6K
15:51 99.51 99.53 99.41 99.53 7.9K
15:52 99.44 99.44 99.44 99.44 0.5K
15:53 99.40 99.52 99.40 99.52 1.5K
15:54 99.63 99.63 99.40 99.40 1.3K
15:55 99.38 99.38 99.38 99.38 0.7K
15:56 99.56 99.58 99.56 99.58 6.3K
15:57 99.81 99.83 99.81 99.83 3.7K
15:58 99.69 99.74 99.69 99.74 1.0K
15:59 99.57 99.82 99.57 99.66 50.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible