Defiance Leveraged Long Income Ethereum ETF (ETHI)
NASDAQ: ETHI · Real-Time Price · USD
6.07
+0.03 (0.49%)
At close: Dec 26, 2025, 4:00 PM EST
6.19
+0.12 (1.99%)
After-hours: Dec 26, 2025, 7:02 PM EST
ETHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 6.15 | 6.17 | 5.87 | 6.07 | 6.07 | 0.48% | 16,867 |
| Dec 24, 2025 | 6.04 | 6.11 | 5.87 | 6.04 | 6.04 | -3.25% | 19,265 |
| Dec 23, 2025 | 6.15 | 6.27 | 6.04 | 6.24 | 6.14 | -0.90% | 18,295 |
| Dec 22, 2025 | 6.53 | 6.59 | 6.23 | 6.30 | 6.20 | 0.03% | 24,019 |
| Dec 19, 2025 | 6.24 | 6.41 | 6.18 | 6.30 | 6.20 | 8.87% | 78,653 |
| Dec 18, 2025 | 6.37 | 6.39 | 5.77 | 5.79 | 5.69 | -1.23% | 25,075 |
| Dec 17, 2025 | 6.33 | 6.70 | 5.78 | 5.86 | 5.76 | -9.21% | 38,468 |
| Dec 16, 2025 | 6.40 | 6.53 | 6.31 | 6.45 | 6.29 | 1.11% | 63,050 |
| Dec 15, 2025 | 7.10 | 7.20 | 6.30 | 6.38 | 6.22 | -8.07% | 98,360 |
| Dec 12, 2025 | 7.55 | 7.69 | 6.82 | 6.94 | 6.77 | -8.44% | 100,272 |
| Dec 11, 2025 | 7.43 | 7.61 | 7.25 | 7.58 | 7.39 | -6.78% | 34,860 |
| Dec 10, 2025 | 8.06 | 8.49 | 7.94 | 8.13 | 7.93 | -0.62% | 58,642 |
| Dec 9, 2025 | 7.37 | 8.50 | 7.30 | 8.18 | 7.84 | 10.40% | 98,950 |
| Dec 8, 2025 | 7.48 | 7.52 | 7.27 | 7.41 | 7.10 | 5.87% | 34,337 |
| Dec 5, 2025 | 7.36 | 7.55 | 6.84 | 7.00 | 6.71 | -7.04% | 27,099 |
| Dec 4, 2025 | 7.73 | 7.82 | 7.32 | 7.53 | 7.22 | -0.40% | 63,317 |
| Dec 3, 2025 | 7.33 | 7.57 | 7.19 | 7.56 | 7.25 | 6.55% | 54,735 |
| Dec 2, 2025 | 6.60 | 7.23 | 6.55 | 7.10 | 6.69 | 14.62% | 120,620 |
| Dec 1, 2025 | 6.50 | 6.52 | 5.96 | 6.19 | 5.83 | -16.12% | 112,898 |
| Nov 28, 2025 | 7.46 | 7.55 | 7.31 | 7.38 | 6.96 | 2.07% | 37,342 |
| Nov 26, 2025 | 6.92 | 7.31 | 6.81 | 7.23 | 6.82 | 1.83% | 115,003 |
| Nov 25, 2025 | 7.02 | 7.14 | 6.77 | 7.10 | 6.55 | -1.70% | 152,251 |
| Nov 24, 2025 | 6.57 | 7.24 | 6.48 | 7.22 | 6.67 | 13.93% | 69,795 |
| Nov 21, 2025 | 6.27 | 6.60 | 6.06 | 6.34 | 5.85 | -6.14% | 38,824 |
| Nov 20, 2025 | 7.58 | 7.62 | 6.58 | 6.76 | 6.23 | -7.97% | 70,962 |
| Nov 19, 2025 | 7.75 | 8.04 | 6.95 | 7.34 | 6.77 | -11.65% | 45,690 |
| Nov 18, 2025 | 8.06 | 8.50 | 7.88 | 8.31 | 7.53 | 7.66% | 82,221 |
| Nov 17, 2025 | 8.32 | 8.65 | 7.50 | 7.72 | 6.99 | -7.30% | 64,828 |
| Nov 14, 2025 | 8.26 | 8.99 | 8.22 | 8.33 | 7.55 | -1.48% | 159,732 |
| Nov 13, 2025 | 9.80 | 9.87 | 8.45 | 8.45 | 7.66 | -12.99% | 35,585 |
| Nov 12, 2025 | 10.50 | 10.50 | 9.54 | 9.71 | 8.80 | -3.51% | 50,507 |
| Nov 11, 2025 | 10.67 | 10.67 | 10.07 | 10.07 | 8.92 | -6.63% | 33,359 |
| Nov 10, 2025 | 10.99 | 10.99 | 10.45 | 10.78 | 9.55 | 3.65% | 27,987 |
| Nov 7, 2025 | 8.88 | 10.40 | 8.86 | 10.40 | 9.22 | 9.94% | 53,306 |
| Nov 6, 2025 | 9.76 | 9.76 | 9.03 | 9.46 | 8.38 | -6.89% | 40,975 |
| Nov 5, 2025 | 9.44 | 10.41 | 9.44 | 10.16 | 9.00 | 9.48% | 56,846 |
| Nov 4, 2025 | 11.04 | 11.42 | 8.74 | 9.28 | 8.03 | -19.65% | 83,268 |
| Nov 3, 2025 | 13.36 | 13.36 | 11.37 | 11.55 | 9.99 | -13.52% | 63,456 |
| Oct 31, 2025 | 13.17 | 13.37 | 12.86 | 13.36 | 11.55 | 9.67% | 25,510 |
| Oct 30, 2025 | 13.05 | 13.05 | 12.13 | 12.18 | 10.53 | -9.63% | 74,009 |
| Oct 29, 2025 | 14.16 | 14.16 | 13.23 | 13.48 | 11.65 | -7.42% | 50,134 |
| Oct 28, 2025 | 15.15 | 15.22 | 14.50 | 14.56 | 12.33 | -6.04% | 40,056 |
| Oct 27, 2025 | 15.34 | 15.64 | 15.06 | 15.49 | 13.12 | 11.43% | 45,755 |
| Oct 24, 2025 | 14.01 | 14.01 | 13.56 | 13.90 | 11.78 | 3.51% | 16,993 |
| Oct 23, 2025 | 13.39 | 13.75 | 13.09 | 13.43 | 11.38 | 3.85% | 22,497 |
| Oct 22, 2025 | 13.70 | 13.70 | 12.93 | 12.93 | 10.96 | -9.62% | 43,511 |
| Oct 21, 2025 | 13.72 | 14.84 | 13.51 | 14.31 | 11.90 | 0.56% | 16,565 |
| Oct 20, 2025 | 14.55 | 14.55 | 13.93 | 14.23 | 11.84 | 6.78% | 20,821 |
| Oct 17, 2025 | 13.15 | 13.45 | 12.62 | 13.33 | 11.08 | -2.74% | 44,200 |
| Oct 16, 2025 | 14.88 | 14.92 | 13.67 | 13.70 | 11.40 | -6.07% | 24,133 |