Stockscreener 앱 받기
28.96
0.89%
-0.26
시간 외 거래:
28.86
-0.10
-0.35%
Proshares Ether Etf 주식 (EETH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $29.39 | $28.85 | $0.5391 | 27,909.0 | -0.89% |
| 2026-05-05 | $29.54 | $29.11 | $0.433 | 23,611.0 | +0.65% |
| 2026-05-04 | $29.32 | $28.76 | $0.5585 | 22,616.0 | +2.16% |
| 2026-05-01 | $28.68 | $28.40 | $0.2799 | 10,723.0 | +2.02% |
| 2026-04-30 | $27.95 | $27.78 | $0.1692 | 20,186.0 | +1.35% |
| 2026-04-29 | $28.41 | $27.34 | $1.07 | 42,923.0 | -3.10% |
| 2026-04-28 | $28.39 | $27.93 | $0.46 | 25,636.0 | +0.63% |
| 2026-04-27 | $28.73 | $27.92 | $0.8143 | 35,149.0 | -1.64% |
| 2026-04-24 | $28.72 | $28.42 | $0.30 | 23,682.0 | +0.37% |
| 2026-04-23 | $28.88 | $28.24 | $0.635 | 32,740.0 | -3.58% |
| 2026-04-22 | $29.91 | $29.49 | $0.4181 | 38,787.0 | +4.15% |
| 2026-04-21 | $28.73 | $28.25 | $0.485 | 31,090.0 | -1.46% |
| 2026-04-20 | $28.88 | $28.22 | $0.6601 | 33,542.0 | -3.87% |
| 2026-04-17 | $30.51 | $29.58 | $0.9299 | 66,220.0 | +2.88% |
| 2026-04-16 | $29.20 | $28.27 | $0.9299 | 55,333.0 | -0.78% |
| 2026-04-15 | $29.42 | $28.67 | $0.75 | 50,538.0 | +2.73% |
| 2026-04-14 | $29.82 | $28.52 | $1.30 | 66,100.0 | +2.18% |
| 2026-04-13 | $28.02 | $27.02 | $1.00 | 33,103.0 | +0.54% |
| 2026-04-10 | $27.91 | $27.38 | $0.5301 | 26,607.0 | +1.60% |
| 2026-04-09 | $27.55 | $26.71 | $0.84 | 28,116.0 | +0.29% |
| 2026-04-08 | $28.04 | $27.08 | $0.96 | 49,805.0 | +4.63% |
| 2026-04-07 | $26.13 | $25.52 | $0.609 | 21,838.0 | -1.51% |
Proshares Ether Etf 주식 (EETH) 연도별 가격 이력
이 심층 분석에서는 Proshares Ether Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EETH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Proshares Ether Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Proshares Ether Etf 주식 (EETH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $29.54 | $28.40 | $1.14 | 112,768.0 | +3.98% |
| 2026-04 | $30.51 | $24.93 | $5.58 | 880,201.0 | +7.29% |
| 2026-03 | $29.21 | $23.92 | $5.29 | 1,739,151.0 | +8.85% |
| 2026-02 | $29.87 | $22.43 | $7.44 | 4,010,137.0 | -28.25% |
| 2026-01 | $42.52 | $32.84 | $9.69 | 2,984,214.0 | -10.65% |
Proshares Ether Etf 주식 (EETH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.48 | $35.93 | $9.55 | 3,931,987.0 | -15.01% |
| 2025-11 | $53.80 | $38.54 | $15.26 | 3,352,437.0 | -27.41% |
| 2025-10 | $74.00 | $56.77 | $17.23 | 4,268,356.0 | -11.55% |
| 2025-09 | $76.49 | $62.17 | $14.32 | 2,901,189.0 | -9.60% |
| 2025-08 | $84.43 | $60.85 | $23.58 | 3,308,994.0 | +10.54% |
| 2025-07 | $70.47 | $43.97 | $26.50 | 2,102,159.0 | +47.02% |
| 2025-06 | $53.01 | $40.38 | $12.63 | 1,049,391.0 | -2.88% |
| 2025-05 | $50.73 | $32.54 | $18.19 | 1,806,791.0 | +43.08% |
| 2025-04 | $35.95 | $27.13 | $8.82 | 1,399,201.0 | -2.89% |
| 2025-03 | $44.53 | $33.72 | $10.81 | 1,998,101.0 | -18.54% |
| 2025-02 | $54.71 | $40.48 | $14.23 | 1,732,372.0 | -34.86% |
| 2025-01 | $73.50 | $57.40 | $16.10 | 1,172,603.0 | -1.71% |
Proshares Ether Etf 주식 (EETH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $81.64 | $64.36 | $17.28 | 2,089,701.0 | -7.09% |
| 2024-11 | $73.11 | $48.13 | $24.98 | 2,285,328.0 | +42.47% |
| 2024-10 | $54.82 | $46.59 | $8.23 | 1,403,659.0 | -3.80% |
| 2024-09 | $55.16 | $44.66 | $10.50 | 1,063,548.0 | +3.03% |
| 2024-08 | $64.99 | $44.50 | $20.49 | 2,076,096.0 | -24.28% |
| 2024-07 | $73.19 | $59.80 | $13.39 | 3,083,352.0 | -4.85% |
| 2024-06 | $81.81 | $67.86 | $13.95 | 2,298,514.0 | -13.82% |
| 2024-05 | $84.61 | $61.91 | $22.70 | 2,430,549.0 | +28.10% |
| 2024-04 | $82.20 | $63.84 | $18.36 | 1,592,327.0 | -20.82% |
| 2024-03 | $93.40 | $71.11 | $22.30 | 2,765,640.0 | +3.01% |
| 2024-02 | $80.70 | $52.64 | $28.06 | 1,505,281.0 | +47.50% |
| 2024-01 | $63.36 | $50.47 | $12.89 | 1,626,947.0 | -2.06% |
0.69%
자본화:
|
볼륨(24시간):