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 79.87 79.95 79.68 79.68 194.3K
09:31 79.82 80.03 79.82 80.03 6.9K
09:32 80.00 80.21 80.00 80.21 0.8K
09:33 80.39 80.39 80.00 80.07 7.4K
09:34 80.00 80.23 80.00 80.22 1.4K
09:35 80.46 80.60 80.41 80.42 3.2K
09:36 80.56 80.68 80.38 80.38 2.1K
09:37 80.50 80.57 80.50 80.50 1.2K
09:38 80.60 80.71 80.60 80.68 7.6K
09:39 80.80 80.81 80.80 80.81 0.9K
09:40 81.08 81.24 80.95 80.95 2.2K
09:41 80.95 80.95 80.70 80.70 12.9K
09:43 81.16 81.19 81.03 81.03 3.9K
09:44 81.09 81.09 80.87 80.87 2.0K
09:45 80.87 80.88 80.87 80.88 1.3K
09:46 80.85 81.05 80.83 81.05 3.0K
09:47 81.60 81.64 81.60 81.64 4.4K
09:48 81.69 81.69 81.40 81.59 4.0K
09:49 81.63 82.05 81.63 81.96 9.0K
09:50 82.09 82.09 81.66 81.66 7.8K
09:51 81.57 81.57 81.42 81.42 9.1K
09:52 81.57 82.61 81.57 82.39 35.8K
09:53 82.39 82.76 82.39 82.58 5.5K
09:54 82.61 82.65 82.50 82.59 7.4K
09:55 82.53 82.63 82.46 82.51 4.5K
09:56 82.46 82.49 82.45 82.49 3.1K
09:57 82.49 82.49 82.41 82.41 2.8K
09:58 82.28 82.32 82.28 82.32 0.9K
09:59 82.30 82.40 82.23 82.30 2.9K
10:00 82.72 82.72 82.46 82.46 10.9K
10:01 82.30 82.37 82.30 82.37 4.0K
10:02 82.19 82.31 82.03 82.03 5.1K
10:03 81.94 81.99 81.94 81.99 3.0K
10:04 81.62 81.62 81.62 81.62 1.6K
10:05 81.60 81.60 81.60 81.60 4.8K
10:06 81.71 81.74 81.49 81.49 7.4K
10:07 81.30 81.30 81.30 81.30 3.4K
10:08 81.35 81.43 81.25 81.43 2.3K
10:09 81.43 81.64 81.43 81.64 1.4K
10:10 81.78 81.78 81.75 81.75 1.4K
10:11 81.64 81.64 81.38 81.38 4.0K
10:12 81.56 81.56 81.56 81.56 1.7K
10:13 81.37 81.37 81.37 81.37 1.0K
10:14 81.41 81.41 81.22 81.22 1.7K
10:15 81.19 81.19 80.93 80.93 5.1K
10:16 81.32 81.32 81.32 81.32 0.2K
10:17 81.27 81.51 81.27 81.51 3.7K
10:18 81.43 81.43 81.43 81.43 1.0K
10:19 81.49 81.67 81.49 81.67 3.6K
10:20 81.48 81.52 81.48 81.52 7.2K
10:21 81.41 81.41 81.26 81.28 1.1K
10:22 81.17 81.17 80.97 80.97 4.0K
10:23 80.91 81.00 80.85 81.00 2.2K
10:24 80.86 80.92 80.86 80.92 0.4K
10:25 80.75 80.75 80.48 80.48 2.5K
10:26 80.69 80.69 80.48 80.48 2.5K
10:27 80.53 80.53 80.52 80.52 0.8K
10:28 80.58 80.69 80.52 80.69 2.8K
10:31 80.67 80.69 80.67 80.69 3.2K
10:32 80.56 80.56 80.56 80.56 0.3K
10:33 80.71 80.79 80.71 80.79 1.6K
10:35 80.35 80.35 80.35 80.35 0.3K
10:36 80.69 80.69 80.62 80.61 0.9K
10:37 80.73 80.73 80.73 80.73 3.1K
10:39 81.16 81.25 81.16 81.25 1.8K
10:40 81.29 81.29 81.29 81.29 0.3K
10:41 81.28 81.28 81.25 81.25 0.6K
10:42 81.14 81.14 81.08 81.11 1.2K
10:43 81.07 81.07 81.07 81.07 0.2K
10:44 80.94 81.08 80.94 81.08 3.3K
10:45 81.03 81.03 80.97 80.97 0.7K
10:47 80.95 80.95 80.95 80.95 0.6K
10:48 80.75 80.75 80.75 80.75 0.2K
10:49 80.78 80.78 80.78 80.78 0.7K
10:50 80.58 80.58 80.58 80.58 0.4K
10:51 80.65 80.76 80.65 80.76 2.6K
10:52 80.84 80.84 80.79 80.79 1.9K
10:53 80.63 80.63 80.63 80.63 0.3K
10:55 80.54 80.56 80.53 80.56 4.8K
10:56 80.42 80.42 80.42 80.42 0.3K
10:57 80.38 80.38 80.38 80.38 0.4K
10:58 80.59 80.59 80.59 80.59 0.4K
11:00 80.69 80.69 80.69 80.69 2.6K
11:03 80.93 81.13 80.93 81.13 8.3K
11:05 81.03 81.03 81.03 81.03 10.1K
11:06 81.47 81.47 81.47 81.47 1.1K
11:07 81.54 81.54 81.47 81.47 1.2K
11:08 81.62 81.64 81.54 81.54 2.6K
11:10 80.81 80.89 80.81 80.89 10.9K
11:12 81.01 81.01 80.80 80.80 0.6K
11:14 80.86 80.86 80.86 80.86 0.5K
11:15 80.96 80.96 80.96 80.96 1.6K
11:17 81.30 81.70 81.30 81.70 3.9K
11:18 81.59 81.59 81.57 81.57 1.0K
11:19 81.76 81.76 81.76 81.76 0.3K
11:21 81.61 81.61 81.61 81.61 4.6K
11:22 81.43 81.43 81.39 81.41 1.9K
11:27 81.74 81.74 81.74 81.74 0.5K
11:28 81.79 81.80 81.79 81.80 0.3K
11:30 81.92 81.92 81.87 81.86 1.5K
11:31 81.85 81.93 81.85 81.93 1.2K
11:32 81.78 81.78 81.77 81.77 0.8K
11:33 81.65 81.66 81.64 81.66 1.9K
11:34 81.52 81.55 81.52 81.55 1.7K
11:35 81.85 81.85 81.85 81.85 0.2K
11:36 81.79 81.82 81.79 81.82 0.8K
11:37 81.89 81.89 81.81 81.81 2.2K
11:39 81.37 81.48 81.37 81.44 0.7K
11:40 81.53 81.53 81.53 81.53 0.3K
11:41 81.60 81.60 81.60 81.60 0.2K
11:42 81.66 81.66 81.66 81.66 0.3K
11:43 81.73 81.73 81.62 81.62 0.7K
11:44 81.74 81.74 81.74 81.74 0.7K
11:45 81.46 81.46 81.46 81.46 1.5K
11:46 81.56 81.60 81.52 81.52 0.4K
11:47 81.59 81.59 81.53 81.53 0.3K
11:48 81.49 81.51 81.49 81.51 1.0K
11:50 81.44 81.44 81.44 81.44 0.6K
11:51 81.37 81.37 81.37 81.37 0.5K
11:52 81.37 81.44 81.23 81.23 0.6K
11:53 81.15 81.19 81.15 81.19 0.4K
11:54 81.31 81.31 81.31 81.31 1.2K
11:55 81.30 81.30 81.30 81.30 1.0K
11:56 81.29 81.33 81.29 81.33 0.6K
11:57 81.25 81.25 81.25 81.25 0.4K
11:59 81.23 81.23 81.22 81.22 0.7K
12:02 81.43 81.47 81.41 81.41 11.5K
12:03 81.33 81.38 81.33 81.38 1.9K
12:04 81.77 81.77 81.77 81.77 2.7K
12:06 81.99 81.99 81.99 81.99 0.1K
12:07 81.95 81.95 81.87 81.86 2.0K
12:12 82.27 82.27 82.19 82.19 1.2K
12:13 82.09 82.09 82.09 82.08 0.4K
12:14 82.10 82.10 82.10 82.10 0.7K
12:17 82.50 82.55 82.50 82.55 1.1K
12:18 82.52 82.70 82.52 82.61 2.9K
12:19 82.74 82.74 82.71 82.71 0.8K
12:20 82.66 82.80 82.66 82.80 4.5K
12:21 82.72 82.72 82.72 82.72 1.1K
12:22 83.01 83.21 83.01 83.21 7.1K
12:23 83.12 83.14 82.99 82.99 0.8K
12:24 82.91 82.95 82.90 82.95 7.4K
12:25 83.03 83.23 83.03 83.19 22.8K
12:26 82.83 82.88 82.80 82.87 1.8K
12:28 82.65 82.67 82.57 82.57 1.4K
12:29 82.63 82.63 82.63 82.63 0.2K
12:30 82.71 82.77 82.71 82.77 2.4K
12:33 82.43 82.43 82.43 82.43 0.3K
12:34 82.48 82.48 82.48 82.48 0.8K
12:35 82.61 82.69 82.61 82.69 0.8K
12:36 82.53 82.66 82.53 82.66 0.7K
12:37 82.63 82.73 82.63 82.73 0.2K
12:38 82.68 82.68 82.62 82.62 2.1K
12:39 82.51 82.51 82.46 82.46 0.3K
12:40 82.41 82.41 82.41 82.41 2.6K
12:42 82.73 82.73 82.73 82.73 0.3K
12:43 82.71 82.71 82.71 82.71 1.3K
12:46 82.73 82.73 82.73 82.73 0.6K
12:47 82.97 82.97 82.97 82.97 0.4K
12:48 82.84 83.03 82.84 82.92 0.5K
12:49 83.05 83.14 83.05 83.14 1.0K
12:50 83.04 83.09 83.04 83.09 1.4K
12:51 83.08 83.09 83.03 83.03 1.9K
12:52 82.85 82.85 82.85 82.85 0.3K
12:53 82.87 82.87 82.87 82.87 0.8K
12:54 82.80 82.98 82.80 82.93 1.5K
12:55 82.89 82.89 82.89 82.89 0.5K
12:56 82.95 82.95 82.95 82.95 0.3K
12:57 82.93 83.01 82.93 83.01 3.0K
12:58 83.02 83.13 83.02 83.13 1.9K
13:00 83.09 83.16 83.09 83.15 5.7K
13:01 83.11 83.11 83.11 83.11 0.2K
13:02 83.09 83.21 83.09 83.21 7.6K
13:03 83.26 83.26 83.16 83.16 1.5K
13:05 82.88 82.88 82.88 82.88 0.5K
13:06 82.91 83.02 82.91 82.96 4.9K
13:12 83.29 83.39 83.29 83.39 11.5K
13:13 83.35 83.35 83.35 83.35 0.2K
13:14 83.47 83.47 83.38 83.47 0.9K
13:15 83.35 83.39 83.33 83.33 1.4K
13:16 83.40 83.40 83.40 83.40 0.7K
13:17 83.40 83.40 83.40 83.40 0.4K
13:18 83.15 83.20 83.15 83.20 1.5K
13:19 83.26 83.26 83.26 83.26 0.5K
13:20 83.28 83.28 83.27 83.27 1.5K
13:21 83.30 83.30 83.25 83.25 1.0K
13:22 83.35 83.41 83.35 83.41 1.2K
13:23 83.49 83.53 83.49 83.52 0.8K
13:24 83.72 84.12 83.72 83.85 14.4K
13:25 84.28 84.28 84.17 84.17 1.3K
13:26 84.10 84.64 84.10 84.64 7.0K
13:27 84.57 84.74 84.57 84.74 4.8K
13:28 84.79 84.79 84.70 84.70 3.9K
13:29 84.63 84.63 84.50 84.50 1.5K
13:30 84.59 84.68 84.50 84.63 4.8K
13:31 84.40 84.52 84.40 84.52 2.1K
13:32 84.26 84.29 84.19 84.19 2.1K
13:33 84.26 84.57 84.26 84.57 2.2K
13:34 84.46 84.57 84.46 84.57 2.4K
13:35 84.66 84.66 84.66 84.66 0.5K
13:36 84.84 84.84 84.71 84.71 1.3K
13:37 84.65 84.83 84.65 84.76 3.0K
13:38 84.62 84.72 84.62 84.72 1.2K
13:39 84.71 84.84 84.71 84.82 6.0K
13:40 84.96 84.96 84.96 84.96 0.6K
13:41 84.92 84.92 84.81 84.85 3.7K
13:42 84.86 84.86 84.70 84.70 1.6K
13:43 84.65 84.65 84.65 84.65 0.5K
13:44 84.75 84.82 84.75 84.81 0.5K
13:45 84.71 84.71 84.71 84.71 3.9K
13:46 84.78 84.78 84.68 84.68 0.7K
13:47 85.00 85.00 85.00 85.00 0.4K
13:48 84.91 84.97 84.91 84.97 0.8K
13:49 85.23 85.28 85.23 85.28 2.7K
13:50 85.22 85.22 85.20 85.20 0.7K
13:51 85.29 85.39 85.29 85.37 12.5K
13:52 85.36 85.37 85.06 85.06 4.2K
13:53 85.12 85.29 85.12 85.29 1.0K
13:54 85.28 85.28 85.23 85.23 0.8K
13:55 85.13 85.13 85.13 85.13 0.6K
13:56 85.00 85.27 85.00 85.27 5.3K
13:57 85.02 85.35 85.02 85.35 1.2K
13:58 85.35 85.42 85.35 85.42 0.4K
13:59 85.45 85.52 85.45 85.49 2.1K
14:00 85.55 85.66 85.50 85.66 2.9K
14:01 85.63 85.81 85.63 85.81 3.5K
14:02 85.85 85.85 85.73 85.73 2.9K
14:03 85.63 85.63 85.63 85.63 1.4K
14:04 85.71 85.74 85.71 85.74 1.6K
14:05 85.91 85.91 85.49 85.49 1.9K
14:06 85.26 85.67 85.26 85.67 3.4K
14:07 85.76 85.76 85.53 85.53 2.0K
14:08 85.48 85.50 85.17 85.17 0.9K
14:09 85.12 85.24 85.12 85.24 1.6K
14:10 85.15 85.25 85.15 85.25 0.8K
14:11 85.27 85.31 85.22 85.29 1.7K
14:12 85.23 85.48 85.23 85.48 0.6K
14:13 85.46 85.51 85.46 85.49 1.1K
14:14 85.46 85.62 85.46 85.62 4.3K
14:16 85.85 85.85 85.85 85.85 0.4K
14:17 85.94 86.06 85.94 86.06 2.8K
14:18 86.07 86.26 86.07 86.18 11.8K
14:19 86.13 86.14 86.07 86.07 5.0K
14:20 86.01 86.17 86.01 86.08 2.2K
14:21 85.99 86.03 85.99 86.03 1.9K
14:22 86.05 86.14 86.05 86.14 1.0K
14:23 86.14 86.24 86.11 86.24 1.3K
14:24 86.15 86.15 86.15 86.15 0.2K
14:25 86.21 86.24 86.18 86.24 3.3K
14:26 86.21 86.21 86.02 86.02 1.0K
14:27 85.94 85.94 85.94 85.94 1.7K
14:28 85.95 85.95 85.81 85.81 2.5K
14:30 85.85 85.86 85.73 85.73 2.1K
14:31 85.67 85.71 85.67 85.71 1.2K
14:32 85.61 85.61 85.60 85.60 2.1K
14:33 85.70 85.76 85.67 85.76 1.0K
14:35 85.62 85.84 85.62 85.80 5.3K
14:36 85.85 85.91 85.85 85.87 1.2K
14:37 85.93 85.93 85.84 85.84 2.4K
14:38 85.62 85.73 85.62 85.73 8.2K
14:39 85.61 85.67 85.61 85.67 3.4K
14:41 85.35 85.35 85.35 85.35 2.9K
14:43 85.46 85.49 85.37 85.37 5.3K
14:44 85.37 85.37 85.37 85.37 1.3K
14:45 85.18 85.18 85.11 85.15 2.2K
14:46 85.40 85.40 85.31 85.31 2.0K
14:47 85.33 85.33 85.33 85.33 0.3K
14:48 85.36 85.41 85.36 85.41 1.0K
14:49 85.47 85.48 85.47 85.48 2.0K
14:50 85.65 85.65 85.51 85.51 2.9K
14:52 85.28 85.28 85.28 85.28 1.1K
14:53 85.36 85.42 85.36 85.42 1.8K
14:56 85.46 85.47 85.46 85.47 1.2K
14:57 85.44 85.44 85.44 85.44 4.1K
15:00 85.38 85.38 85.38 85.38 0.2K
15:01 85.38 85.38 85.31 85.31 0.3K
15:02 85.11 85.11 85.01 85.01 1.3K
15:03 85.05 85.16 84.83 84.96 12.9K
15:04 84.91 84.99 84.72 84.81 1.8K
15:05 84.95 85.04 84.95 85.04 2.3K
15:06 84.99 85.01 84.99 85.01 2.2K
15:07 84.78 84.78 84.75 84.75 3.6K
15:08 84.74 84.78 84.74 84.78 0.8K
15:09 84.90 85.00 84.90 85.00 0.8K
15:10 84.93 85.05 84.93 85.05 1.2K
15:11 85.12 85.12 84.99 85.04 2.9K
15:12 84.97 84.97 84.88 84.88 0.9K
15:13 84.80 84.80 84.80 84.80 1.0K
15:14 85.03 85.11 84.99 85.11 1.1K
15:15 85.08 85.12 85.03 85.03 1.7K
15:19 85.36 85.40 85.29 85.29 1.8K
15:20 85.12 85.12 85.02 85.02 0.9K
15:21 85.00 85.00 85.00 85.00 0.5K
15:22 84.95 85.01 84.95 85.01 1.6K
15:23 85.15 85.15 85.15 85.15 1.3K
15:25 84.77 84.77 84.77 84.77 1.1K
15:26 84.67 84.67 84.65 84.65 1.0K
15:27 84.58 84.68 84.58 84.66 1.5K
15:28 84.54 84.54 84.54 84.54 0.7K
15:29 84.52 84.55 84.52 84.55 0.4K
15:30 84.42 84.48 84.42 84.48 1.4K
15:31 84.34 84.34 83.99 84.17 2.1K
15:32 84.08 84.14 84.03 84.14 11.7K
15:33 84.02 84.06 84.02 84.06 2.3K
15:34 84.05 84.05 83.86 83.86 9.2K
15:35 84.02 84.02 84.02 84.02 1.3K
15:36 84.15 84.28 84.15 84.24 2.3K
15:37 84.27 84.27 84.23 84.23 0.6K
15:38 84.11 84.11 84.11 84.11 0.4K
15:39 84.03 84.17 84.03 84.04 1.2K
15:40 84.06 84.06 84.04 84.04 0.8K
15:41 83.87 83.89 83.87 83.88 6.7K
15:42 83.94 84.02 83.94 84.02 1.5K
15:43 83.95 84.06 83.92 84.03 3.5K
15:44 83.97 83.99 83.97 83.99 0.9K
15:45 84.08 84.08 84.04 84.08 3.0K
15:46 84.15 84.15 84.15 84.15 0.1K
15:47 84.19 84.19 84.13 84.13 0.8K
15:48 83.93 83.93 83.93 83.93 1.2K
15:49 84.16 84.16 84.16 84.16 0.4K
15:50 84.34 84.34 84.25 84.25 1.2K
15:51 84.17 84.17 84.17 84.17 0.7K
15:52 84.44 84.53 84.37 84.37 5.6K
15:53 84.39 84.40 84.39 84.40 1.2K
15:54 84.48 84.66 84.48 84.66 1.5K
15:55 84.68 84.68 84.68 84.68 0.3K
15:56 84.60 84.60 84.46 84.46 3.1K
15:57 84.51 84.51 84.43 84.43 1.8K
15:58 84.61 84.71 84.61 84.71 4.4K
15:59 84.66 84.71 84.56 84.68 6.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible