VolatilityShares Chainlink ETF (CHNL)
BATS: CHNL · Real-Time Price · USD
29.41
+0.47 (1.62%)
At close: Oct 9, 2026, 4:00 PM EDT
29.51
+0.10 (0.34%)
After-hours: Oct 9, 2026, 8:00 PM EDT
CHNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 29.51 | 29.51 | 29.41 | 29.41 | 29.41 | 1.63% | 279 |
| Oct 8, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -6.16% | 99 |
| Oct 7, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -4.30% | 68 |
| Oct 6, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.52% | 23 |
| Oct 5, 2026 | 32.43 | 32.43 | 32.05 | 32.05 | 32.05 | 2.18% | 498 |
| Oct 2, 2026 | 32.34 | 32.34 | 31.37 | 31.37 | 31.37 | -5.71% | 184 |
| Oct 1, 2026 | 32.69 | 33.27 | 32.68 | 33.27 | 33.27 | 1.60% | 1,244 |
| Sep 30, 2026 | 33.47 | 33.50 | 32.75 | 32.75 | 32.75 | -3.02% | 2,776 |
| Sep 29, 2026 | 35.31 | 35.31 | 33.76 | 33.76 | 33.76 | -3.00% | 470 |
| Sep 28, 2026 | 33.53 | 35.07 | 33.53 | 34.81 | 34.81 | 8.66% | 700 |
| Sep 25, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 4.31% | 194 |
| Sep 24, 2026 | 28.49 | 30.71 | 28.49 | 30.71 | 30.71 | 7.77% | 1,057 |
| Sep 23, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.90% | 179 |
| Sep 22, 2026 | 30.58 | 30.58 | 30.33 | 30.33 | 30.28 | -0.07% | 177 |
| Sep 21, 2026 | 30.90 | 30.90 | 30.35 | 30.35 | 30.31 | 7.25% | 1,752 |
| Sep 18, 2026 | 28.15 | 28.30 | 28.15 | 28.30 | 28.26 | 7.91% | 231 |
| Sep 17, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.18 | 3.96% | 100 |
| Sep 16, 2026 | 25.30 | 25.30 | 25.23 | 25.23 | 25.19 | -1.67% | 273 |
| Sep 15, 2026 | 26.26 | 26.26 | 25.65 | 25.65 | 25.61 | -5.95% | 307 |
| Sep 14, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.23 | 1.09% | 91 |
| Sep 11, 2026 | 27.00 | 27.00 | 26.98 | 26.98 | 26.94 | -0.03% | 237 |
| Sep 10, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.95 | -2.27% | 94 |
| Sep 9, 2026 | 28.28 | 28.29 | 27.62 | 27.62 | 27.57 | -5.87% | 1,114 |
| Sep 8, 2026 | 29.72 | 29.72 | 29.34 | 29.34 | 29.29 | 7.75% | 401 |
| Sep 4, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.18 | -1.20% | 35 |
| Sep 3, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.51 | 7.44% | 114 |
| Sep 2, 2026 | 25.43 | 25.65 | 25.43 | 25.65 | 25.61 | -1.19% | 134 |
| Sep 1, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.92 | -1.80% | 140 |
| Aug 31, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.39 | 0.12% | 168 |
| Aug 28, 2026 | 27.23 | 27.23 | 26.40 | 26.40 | 26.36 | -4.59% | 524 |
| Aug 27, 2026 | 27.37 | 27.68 | 27.30 | 27.67 | 27.63 | 4.71% | 4,496 |
| Aug 26, 2026 | 26.19 | 26.43 | 26.18 | 26.43 | 26.39 | -1.55% | 1,304 |
| Aug 25, 2026 | 27.09 | 27.10 | 26.84 | 26.84 | 26.80 | -0.69% | 1,015 |
| Aug 24, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.99 | -0.80% | 260 |
| Aug 21, 2026 | 26.93 | 27.25 | 26.93 | 27.25 | 27.21 | 9.93% | 287 |
| Aug 20, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.75 | 5.65% | 109 |
| Aug 19, 2026 | 23.06 | 23.46 | 23.00 | 23.46 | 23.43 | 7.09% | 534 |
| Aug 18, 2026 | 21.79 | 22.03 | 21.79 | 21.97 | 21.88 | 0.18% | 763 |
| Aug 17, 2026 | 22.07 | 22.08 | 21.93 | 21.93 | 21.84 | 6.04% | 771 |
| Aug 14, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.59 | 2.08% | 14 |
| Aug 13, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 1.03% | 45 |
| Aug 12, 2026 | 20.16 | 20.16 | 20.06 | 20.06 | 19.97 | 1.64% | 213 |
| Aug 11, 2026 | 19.83 | 19.83 | 19.73 | 19.73 | 19.65 | 4.58% | 171 |
| Aug 10, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.79 | 0.69% | 32 |
| Aug 7, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.66 | 0.17% | 13 |
| Aug 6, 2026 | 18.76 | 18.76 | 18.71 | 18.71 | 18.63 | 0.01% | 312 |
| Aug 5, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.62 | -0.20% | 24 |
| Aug 4, 2026 | 18.80 | 18.80 | 18.74 | 18.74 | 18.66 | -0.26% | 165 |
| Aug 3, 2026 | 18.80 | 18.80 | 18.79 | 18.79 | 18.71 | 0.86% | 262 |
| Jul 31, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.55 | -3.99% | 10 |