Volatility Shares 2x Chainlink ETF (CHNU)
BATS: CHNU · Real-Time Price · USD
12.88
-2.90 (-18.40%)
At close: Jun 5, 2026, 4:00 PM EDT
13.01
+0.13 (0.99%)
After-hours: Jun 5, 2026, 4:22 PM EDT
CHNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 14.15 | 14.15 | 12.48 | 13.68 | - | -13.38% | 4,975 |
| Jun 4, 2026 | 15.95 | 15.98 | 15.20 | 15.79 | 15.79 | -3.76% | 6,690 |
| Jun 3, 2026 | 17.63 | 17.68 | 16.40 | 16.40 | 16.40 | -7.29% | 4,444 |
| Jun 2, 2026 | 19.46 | 19.46 | 17.21 | 17.69 | 17.69 | -12.75% | 9,507 |
| Jun 1, 2026 | 19.58 | 21.26 | 19.32 | 20.28 | 20.28 | 1.96% | 15,449 |
| May 29, 2026 | 19.27 | 20.37 | 19.27 | 19.89 | 19.89 | -0.07% | 1,593 |
| May 28, 2026 | 19.22 | 20.27 | 19.22 | 19.90 | 19.90 | -7.14% | 1,560 |
| May 27, 2026 | 21.58 | 21.58 | 21.00 | 21.44 | 21.43 | -1.91% | 1,150 |
| May 26, 2026 | 22.60 | 22.65 | 21.85 | 21.85 | 21.85 | -1.53% | 1,582 |
| May 22, 2026 | 23.88 | 23.92 | 22.19 | 22.19 | 22.19 | -6.64% | 9,458 |
| May 21, 2026 | 22.57 | 23.77 | 22.57 | 23.77 | 23.77 | 2.94% | 302 |
| May 20, 2026 | 23.03 | 23.84 | 22.81 | 23.09 | 23.09 | 4.12% | 1,651 |
| May 19, 2026 | 22.31 | 22.62 | 22.20 | 22.20 | 22.18 | -1.11% | 4,386 |
| May 18, 2026 | 22.35 | 22.46 | 21.77 | 22.45 | 22.43 | -11.59% | 3,652 |
| May 15, 2026 | 25.74 | 25.74 | 25.00 | 25.40 | 25.37 | -9.82% | 6,931 |
| May 14, 2026 | 26.79 | 28.95 | 26.79 | 28.16 | 28.13 | 8.88% | 4,491 |
| May 13, 2026 | 25.92 | 25.92 | 25.86 | 25.86 | 25.83 | -3.04% | 501 |
| May 12, 2026 | 26.56 | 26.67 | 26.39 | 26.67 | 26.64 | -6.47% | 1,920 |
| May 11, 2026 | 27.39 | 28.61 | 27.39 | 28.52 | 28.49 | 5.78% | 4,115 |
| May 8, 2026 | 25.30 | 27.55 | 25.01 | 26.96 | 26.93 | 9.71% | 4,095 |
| May 7, 2026 | 24.44 | 24.67 | 24.44 | 24.58 | 24.55 | -2.45% | 939 |
| May 6, 2026 | 25.00 | 25.19 | 24.80 | 25.19 | 25.16 | 5.78% | 2,066 |
| May 5, 2026 | 23.59 | 23.82 | 23.59 | 23.82 | 23.79 | 7.34% | 394 |
| May 4, 2026 | 22.53 | 22.83 | 22.12 | 22.19 | 22.16 | 4.41% | 754 |
| May 1, 2026 | 21.60 | 21.60 | 21.25 | 21.25 | 21.22 | 1.00% | 271 |
| Apr 30, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.01 | 2.87% | 23 |
| Apr 29, 2026 | 20.93 | 20.93 | 20.31 | 20.45 | 20.43 | -5.96% | 545 |
| Apr 28, 2026 | 21.35 | 21.75 | 21.35 | 21.75 | 21.72 | 1.22% | 1,890 |
| Apr 27, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.46 | -3.72% | 220 |
| Apr 24, 2026 | 21.94 | 22.32 | 21.94 | 22.32 | 22.29 | 2.65% | 244 |
| Apr 23, 2026 | 21.62 | 21.74 | 21.51 | 21.74 | 21.71 | -2.96% | 516 |
| Apr 22, 2026 | 23.04 | 23.10 | 22.40 | 22.40 | 22.38 | 3.20% | 9,686 |
| Apr 21, 2026 | 22.48 | 22.70 | 21.71 | 21.71 | 21.68 | -1.48% | 2,344 |
| Apr 20, 2026 | 21.88 | 22.04 | 21.88 | 22.04 | 22.01 | -7.41% | 110 |
| Apr 17, 2026 | 24.26 | 24.40 | 23.80 | 23.80 | 23.77 | 0.69% | 1,545 |
| Apr 16, 2026 | 22.63 | 23.64 | 21.57 | 23.64 | 23.61 | 6.61% | 1,648 |
| Apr 15, 2026 | 21.25 | 22.40 | 21.25 | 22.17 | 22.14 | 7.68% | 1,714 |
| Apr 14, 2026 | 21.60 | 22.06 | 20.59 | 20.59 | 20.56 | -0.97% | 1,784 |
| Apr 13, 2026 | 19.72 | 20.79 | 19.72 | 20.79 | 20.77 | -2.74% | 354 |
| Apr 10, 2026 | 21.27 | 21.38 | 21.27 | 21.38 | 21.35 | 3.46% | 345 |
| Apr 9, 2026 | 19.95 | 20.67 | 19.95 | 20.67 | 20.64 | 0.66% | 220 |
| Apr 8, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.50 | 5.16% | 48 |
| Apr 7, 2026 | 18.93 | 19.52 | 18.93 | 19.52 | 19.50 | -5.22% | 3,384 |
| Apr 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.57 | 8.40% | 6 |
| Apr 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.98 | -8.96% | - |