VolatilityShares Chainlink ETF (CHNL)
BATS: CHNL · Real-Time Price · USD
16.73
-1.71 (-9.26%)
At close: Jun 5, 2026, 4:00 PM EDT
16.73
0.00 (0.00%)
After-hours: Jun 5, 2026, 4:10 PM EDT
CHNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 18.53 | 18.53 | 16.64 | 18.43 | - | - | 28 |
| Jun 4, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.94% | 27 |
| Jun 3, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.66% | 4 |
| Jun 2, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -6.23% | 30 |
| Jun 1, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.90% | 1 |
| May 29, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.01% | 5 |
| May 28, 2026 | 20.53 | 20.88 | 20.35 | 20.62 | 20.62 | -3.58% | 1,333 |
| May 27, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.97% | 2 |
| May 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.88% | 10 |
| May 22, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -3.19% | 14 |
| May 21, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.45% | 41 |
| May 20, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.18 | 2.07% | 7 |
| May 19, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.73 | -0.56% | 1 |
| May 18, 2026 | 21.63 | 21.90 | 21.63 | 21.90 | 21.86 | -5.51% | 109 |
| May 15, 2026 | 23.18 | 23.18 | 23.12 | 23.17 | 23.13 | -5.17% | 309 |
| May 14, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.39 | 4.44% | 5 |
| May 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.36 | -1.52% | 53 |
| May 12, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.72 | -3.25% | 41 |
| May 11, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.51 | 2.91% | 11 |
| May 8, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.82 | 4.83% | 3 |
| May 7, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.72 | -1.21% | 10 |
| May 6, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.00 | 2.90% | 27 |
| May 5, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.35 | 3.69% | 18 |
| May 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.56 | 2.22% | 206 |
| May 1, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.09 | 0.53% | 100 |
| Apr 30, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.98 | 1.35% | 28 |
| Apr 29, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.70 | -2.89% | 27 |
| Apr 28, 2026 | 21.19 | 21.35 | 21.19 | 21.35 | 21.32 | 0.65% | 122 |
| Apr 27, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.18 | -1.90% | 1 |
| Apr 24, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.59 | 1.36% | 4 |
| Apr 23, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.30 | -1.49% | 14 |
| Apr 22, 2026 | 21.61 | 21.66 | 21.61 | 21.66 | 21.62 | 1.63% | 185 |
| Apr 21, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.27 | -0.75% | 1 |
| Apr 20, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.43 | -3.70% | 61 |
| Apr 17, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.26 | 0.37% | 23 |
| Apr 16, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.18 | 3.34% | 1 |
| Apr 15, 2026 | 21.28 | 21.51 | 21.28 | 21.51 | 21.46 | 3.81% | 172 |
| Apr 14, 2026 | 20.92 | 20.92 | 20.72 | 20.72 | 20.67 | -0.48% | 456 |
| Apr 13, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.77 | -1.35% | 304 |
| Apr 10, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.06 | 1.75% | 1 |
| Apr 9, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.69 | 0.33% | 47 |
| Apr 8, 2026 | 20.62 | 20.68 | 20.62 | 20.68 | 20.63 | 2.56% | 115 |
| Apr 7, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.11 | -2.59% | 105 |
| Apr 6, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.64 | 4.21% | 14 |
| Apr 2, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.81 | -4.49% | 42 |