Volatility Shares 2x Chainlink ETF (CHNU)
BATS: CHNU · Real-Time Price · USD
15.23
+0.04 (0.23%)
At close: Aug 7, 2026, 4:00 PM EDT
15.13
-0.10 (-0.62%)
After-hours: Aug 7, 2026, 8:00 PM EDT
CHNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 15.50 | 15.54 | 15.13 | 15.23 | 15.23 | 0.24% | 2,636 |
| Aug 6, 2026 | 14.95 | 15.63 | 14.95 | 15.19 | 15.19 | 0.39% | 13,509 |
| Aug 5, 2026 | 15.05 | 15.26 | 15.05 | 15.13 | 15.13 | -0.84% | 1,573 |
| Aug 4, 2026 | 15.33 | 15.37 | 15.26 | 15.26 | 15.26 | -0.47% | 4,149 |
| Aug 3, 2026 | 15.27 | 15.40 | 15.14 | 15.33 | 15.33 | 1.71% | 1,812 |
| Jul 31, 2026 | 14.90 | 15.25 | 14.87 | 15.07 | 15.07 | -7.79% | 1,849 |
| Jul 30, 2026 | 16.41 | 16.41 | 15.71 | 16.35 | 16.35 | 5.54% | 2,332 |
| Jul 29, 2026 | 15.60 | 15.67 | 15.49 | 15.49 | 15.49 | -3.31% | 696 |
| Jul 28, 2026 | 15.45 | 16.03 | 15.45 | 16.02 | 16.02 | -6.06% | 4,637 |
| Jul 27, 2026 | 17.33 | 17.52 | 16.86 | 17.05 | 17.05 | 6.74% | 10,460 |
| Jul 24, 2026 | 15.85 | 15.97 | 15.83 | 15.97 | 15.97 | -1.96% | 307 |
| Jul 23, 2026 | 16.54 | 16.54 | 16.26 | 16.29 | 16.29 | -5.38% | 2,150 |
| Jul 22, 2026 | 17.19 | 17.37 | 17.00 | 17.22 | 17.22 | 1.11% | 4,001 |
| Jul 21, 2026 | 17.66 | 17.66 | 17.04 | 17.05 | 17.03 | 1.37% | 7,668 |
| Jul 20, 2026 | 16.42 | 16.82 | 16.42 | 16.82 | 16.80 | 7.30% | 868 |
| Jul 17, 2026 | 14.89 | 15.67 | 14.73 | 15.67 | 15.66 | -3.76% | 1,235 |
| Jul 16, 2026 | 16.52 | 16.52 | 16.29 | 16.29 | 16.27 | -2.60% | 641 |
| Jul 15, 2026 | 16.97 | 16.97 | 16.61 | 16.72 | 16.70 | 5.30% | 4,093 |
| Jul 14, 2026 | 15.88 | 15.91 | 15.88 | 15.88 | 15.86 | 9.89% | 1,811 |
| Jul 13, 2026 | 14.71 | 14.71 | 14.23 | 14.45 | 14.43 | -0.88% | 2,134 |
| Jul 10, 2026 | 14.64 | 14.64 | 14.58 | 14.58 | 14.56 | 3.99% | 1,434 |
| Jul 9, 2026 | 13.73 | 14.14 | 13.73 | 14.02 | 14.00 | 3.51% | 1,404 |
| Jul 8, 2026 | 13.25 | 13.54 | 13.11 | 13.54 | 13.53 | -7.08% | 2,393 |
| Jul 7, 2026 | 14.37 | 14.90 | 14.27 | 14.58 | 14.56 | -2.11% | 2,927 |
| Jul 6, 2026 | 13.98 | 15.10 | 13.91 | 14.89 | 14.87 | 6.64% | 3,750 |
| Jul 2, 2026 | 14.22 | 14.48 | 13.94 | 13.96 | 13.95 | 10.26% | 5,399 |
| Jul 1, 2026 | 12.31 | 12.80 | 12.26 | 12.66 | 12.65 | 4.73% | 3,730 |
| Jun 30, 2026 | 11.90 | 12.09 | 11.90 | 12.09 | 12.08 | -7.08% | 1,883 |
| Jun 29, 2026 | 12.49 | 13.01 | 12.13 | 13.01 | 13.00 | 3.22% | 4,025 |
| Jun 26, 2026 | 11.76 | 12.70 | 11.68 | 12.61 | 12.59 | 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 | 12.24 | -8.93% | 24,251 |
| Jun 23, 2026 | 13.59 | 13.73 | 13.46 | 13.46 | 13.44 | -8.49% | 1,359 |
| Jun 22, 2026 | 15.42 | 15.58 | 14.70 | 14.70 | 14.69 | -0.11% | 1,902 |
| Jun 18, 2026 | 15.21 | 15.21 | 14.19 | 14.72 | 14.71 | -3.17% | 7,383 |
| Jun 17, 2026 | 15.71 | 16.26 | 15.17 | 15.20 | 15.19 | -5.01% | 7,550 |
| Jun 16, 2026 | 16.19 | 16.27 | 15.50 | 16.03 | 15.99 | -3.86% | 10,391 |
| Jun 15, 2026 | 16.97 | 17.28 | 16.67 | 16.67 | 16.63 | 14.13% | 4,091 |
| Jun 12, 2026 | 15.16 | 15.16 | 14.61 | 14.61 | 14.57 | -2.58% | 2,364 |
| Jun 11, 2026 | 14.46 | 15.00 | 14.46 | 15.00 | 14.96 | 8.18% | 988 |
| Jun 10, 2026 | 14.53 | 14.55 | 13.86 | 13.86 | 13.83 | -6.67% | 1,941 |
| Jun 9, 2026 | 14.77 | 15.06 | 14.16 | 14.85 | 14.81 | -4.64% | 13,206 |
| Jun 8, 2026 | 15.19 | 15.72 | 15.19 | 15.58 | 15.53 | 20.90% | 12,695 |
| Jun 5, 2026 | 14.15 | 14.15 | 12.48 | 12.88 | 12.85 | -18.40% | 5,246 |
| Jun 4, 2026 | 15.95 | 15.98 | 15.20 | 15.79 | 15.75 | -3.76% | 6,690 |
| Jun 3, 2026 | 17.63 | 17.68 | 16.40 | 16.40 | 16.36 | -7.29% | 4,444 |
| Jun 2, 2026 | 19.46 | 19.46 | 17.21 | 17.69 | 17.65 | -12.75% | 9,507 |
| Jun 1, 2026 | 19.58 | 21.26 | 19.32 | 20.28 | 20.23 | 1.96% | 15,449 |
| May 29, 2026 | 19.27 | 20.37 | 19.27 | 19.89 | 19.84 | -0.07% | 1,593 |
| May 28, 2026 | 19.22 | 20.27 | 19.22 | 19.90 | 19.85 | -7.14% | 1,560 |