Volatility Shares 2x Chainlink ETF (CHNU)
BATS: CHNU · Real-Time Price · USD
28.04
-2.70 (-8.78%)
At close: Aug 28, 2026, 4:00 PM EDT
28.04
0.00 (0.00%)
After-hours: Aug 28, 2026, 8:00 PM EDT
CHNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 29.64 | 30.58 | 27.49 | 27.94 | 27.94 | -9.11% | 5,636 |
| Aug 27, 2026 | 30.03 | 30.99 | 30.03 | 30.74 | 30.74 | 8.91% | 16,686 |
| Aug 26, 2026 | 28.24 | 28.41 | 27.64 | 28.23 | 28.22 | -2.77% | 13,377 |
| Aug 25, 2026 | 29.18 | 29.74 | 28.49 | 29.03 | 29.03 | -1.41% | 33,035 |
| Aug 24, 2026 | 30.01 | 30.59 | 28.88 | 29.44 | 29.44 | -1.98% | 37,411 |
| Aug 21, 2026 | 28.23 | 30.05 | 28.23 | 30.04 | 30.04 | 18.69% | 53,726 |
| Aug 20, 2026 | 25.21 | 25.82 | 24.75 | 25.31 | 25.31 | 10.69% | 15,350 |
| Aug 19, 2026 | 21.40 | 23.01 | 21.02 | 22.87 | 22.87 | 12.97% | 27,172 |
| Aug 18, 2026 | 19.88 | 20.28 | 19.87 | 20.26 | 20.24 | 0.31% | 6,789 |
| Aug 17, 2026 | 20.38 | 20.52 | 20.07 | 20.19 | 20.18 | 11.06% | 5,302 |
| Aug 14, 2026 | 17.37 | 18.29 | 17.37 | 18.18 | 18.17 | 3.82% | 12,801 |
| Aug 13, 2026 | 17.52 | 17.63 | 17.12 | 17.51 | 17.50 | 1.85% | 3,648 |
| Aug 12, 2026 | 17.48 | 17.48 | 17.17 | 17.20 | 17.18 | 2.96% | 4,501 |
| Aug 11, 2026 | 16.85 | 16.97 | 16.50 | 16.70 | 16.69 | 8.26% | 4,358 |
| Aug 10, 2026 | 15.58 | 15.69 | 15.43 | 15.43 | 15.41 | 1.32% | 14,680 |
| Aug 7, 2026 | 15.50 | 15.54 | 15.13 | 15.23 | 15.21 | 0.24% | 2,636 |
| Aug 6, 2026 | 14.95 | 15.63 | 14.95 | 15.19 | 15.18 | 0.39% | 13,544 |
| Aug 5, 2026 | 15.05 | 15.26 | 15.05 | 15.13 | 15.12 | -0.84% | 1,573 |
| Aug 4, 2026 | 15.33 | 15.37 | 15.26 | 15.26 | 15.25 | -0.47% | 4,246 |
| Aug 3, 2026 | 15.27 | 15.40 | 15.14 | 15.33 | 15.32 | 1.71% | 1,812 |
| Jul 31, 2026 | 14.90 | 15.25 | 14.87 | 15.07 | 15.06 | -7.79% | 1,849 |
| Jul 30, 2026 | 16.41 | 16.41 | 15.71 | 16.35 | 16.33 | 5.54% | 2,332 |
| Jul 29, 2026 | 15.60 | 15.67 | 15.49 | 15.49 | 15.48 | -3.31% | 696 |
| Jul 28, 2026 | 15.45 | 16.03 | 15.45 | 16.02 | 16.00 | -6.06% | 4,637 |
| Jul 27, 2026 | 17.33 | 17.52 | 16.86 | 17.05 | 17.04 | 6.74% | 10,460 |
| Jul 24, 2026 | 15.85 | 15.97 | 15.83 | 15.97 | 15.96 | -1.96% | 307 |
| Jul 23, 2026 | 16.54 | 16.54 | 16.26 | 16.29 | 16.28 | -5.38% | 2,150 |
| Jul 22, 2026 | 17.19 | 17.37 | 17.00 | 17.22 | 17.21 | 1.11% | 4,001 |
| Jul 21, 2026 | 17.66 | 17.66 | 17.04 | 17.05 | 17.02 | 1.37% | 7,668 |
| Jul 20, 2026 | 16.42 | 16.82 | 16.42 | 16.82 | 16.79 | 7.30% | 868 |
| Jul 17, 2026 | 14.89 | 15.67 | 14.73 | 15.67 | 15.65 | -3.76% | 1,235 |
| Jul 16, 2026 | 16.52 | 16.52 | 16.29 | 16.29 | 16.26 | -2.60% | 641 |
| Jul 15, 2026 | 16.97 | 16.97 | 16.61 | 16.72 | 16.69 | 5.30% | 4,093 |
| Jul 14, 2026 | 15.88 | 15.91 | 15.88 | 15.88 | 15.85 | 9.89% | 1,811 |
| Jul 13, 2026 | 14.71 | 14.71 | 14.23 | 14.45 | 14.42 | -0.88% | 2,134 |
| Jul 10, 2026 | 14.64 | 14.64 | 14.58 | 14.58 | 14.55 | 3.99% | 1,434 |
| Jul 9, 2026 | 13.73 | 14.14 | 13.73 | 14.02 | 13.99 | 3.51% | 1,404 |
| Jul 8, 2026 | 13.25 | 13.54 | 13.11 | 13.54 | 13.52 | -7.08% | 2,393 |
| Jul 7, 2026 | 14.37 | 14.90 | 14.27 | 14.58 | 14.55 | -2.11% | 2,927 |
| Jul 6, 2026 | 13.98 | 15.10 | 13.91 | 14.89 | 14.86 | 6.64% | 3,750 |
| Jul 2, 2026 | 14.22 | 14.48 | 13.94 | 13.96 | 13.94 | 10.26% | 5,399 |
| Jul 1, 2026 | 12.31 | 12.80 | 12.26 | 12.66 | 12.64 | 4.73% | 3,730 |
| Jun 30, 2026 | 11.90 | 12.09 | 11.90 | 12.09 | 12.07 | -7.08% | 1,883 |
| Jun 29, 2026 | 12.49 | 13.01 | 12.13 | 13.01 | 12.99 | 3.22% | 4,025 |
| Jun 26, 2026 | 11.76 | 12.70 | 11.68 | 12.61 | 12.58 | 4.91% | 5,608 |
| Jun 25, 2026 | 12.71 | 12.71 | 11.63 | 12.02 | 12.00 | -1.93% | 1,403 |
| Jun 24, 2026 | 13.10 | 13.57 | 11.82 | 12.25 | 12.23 | -8.93% | 24,251 |
| Jun 23, 2026 | 13.59 | 13.73 | 13.46 | 13.46 | 13.43 | -8.49% | 1,359 |
| Jun 22, 2026 | 15.42 | 15.58 | 14.70 | 14.70 | 14.68 | -0.11% | 1,902 |
| Jun 18, 2026 | 15.21 | 15.21 | 14.19 | 14.72 | 14.69 | -3.17% | 7,383 |