Stockscreener 앱 받기
28.36
3.61%
-1.0415
Proshares Ether Etf 주식 (EETH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $29.06 | $28.27 | $0.79 | 10,904.0 | -3.84% |
| 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% |
| 2026-04-06 | $26.84 | $26.30 | $0.54 | 41,379.0 | +3.88% |
| 2026-04-02 | $25.57 | $24.93 | $0.64 | 54,330.0 | -3.62% |
| 2026-04-01 | $26.57 | $26.19 | $0.3787 | 103,097.0 | +2.08% |
| 2026-03-31 | $26.25 | $25.31 | $0.94 | 52,738.0 | +3.88% |
| 2026-03-30 | $25.72 | $24.89 | $0.83 | 29,192.0 | +1.63% |
| 2026-03-27 | $24.83 | $24.38 | $0.455 | 141,198.0 | -3.01% |
| 2026-03-26 | $25.83 | $25.21 | $0.615 | 58,504.0 | -5.75% |
| 2026-03-25 | $27.25 | $26.76 | $0.49 | 24,558.0 | +2.71% |
| 2026-03-24 | $26.77 | $26.12 | $0.645 | 22,262.0 | -1.95% |
| 2026-03-23 | $27.16 | $26.36 | $0.7996 | 85,848.0 | +1.17% |
| 2026-03-20 | $26.58 | $26.25 | $0.33 | 72,129.0 | -0.56% |
| 2026-03-19 | $26.61 | $26.05 | $0.56 | 59,769.0 | -2.10% |
| 2026-03-18 | $27.80 | $26.94 | $0.865 | 71,020.0 | -5.77% |
| 2026-03-17 | $29.21 | $28.77 | $0.445 | 46,228.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $29.82 | $24.93 | $4.89 | 485,817.0 | +8.90% |
| 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% |
0.08%
0.28%
자본화:
|
볼륨(24시간):