Defiance Leveraged Long Income Ethereum ETF (ETHI)
NASDAQ: ETHI · Real-Time Price · USD
9.71
+0.10 (1.03%)
At close: Nov 12, 2025, 4:00 PM EST
9.80
+0.09 (0.90%)
After-hours: Nov 12, 2025, 7:29 PM EST
ETHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 10.50 | 10.50 | 9.54 | 9.71 | 9.71 | -3.51% | 50,451 |
| Nov 11, 2025 | 10.67 | 10.67 | 10.07 | 10.07 | 9.84 | -6.63% | 33,359 |
| Nov 10, 2025 | 10.99 | 10.99 | 10.45 | 10.78 | 10.53 | 3.65% | 27,987 |
| Nov 7, 2025 | 8.88 | 10.40 | 8.86 | 10.40 | 10.16 | 9.94% | 53,306 |
| Nov 6, 2025 | 9.76 | 9.76 | 9.03 | 9.46 | 9.25 | -6.89% | 40,975 |
| Nov 5, 2025 | 9.44 | 10.41 | 9.44 | 10.16 | 9.93 | 9.48% | 56,783 |
| Nov 4, 2025 | 11.04 | 11.42 | 8.74 | 9.28 | 8.88 | -19.65% | 83,268 |
| Nov 3, 2025 | 13.36 | 13.36 | 11.37 | 11.55 | 11.05 | -13.52% | 63,456 |
| Oct 31, 2025 | 13.17 | 13.37 | 12.86 | 13.36 | 12.77 | 9.67% | 25,510 |
| Oct 30, 2025 | 13.05 | 13.05 | 12.13 | 12.18 | 11.65 | -9.63% | 74,009 |
| Oct 29, 2025 | 14.16 | 14.16 | 13.23 | 13.48 | 12.89 | -7.42% | 50,134 |
| Oct 28, 2025 | 15.15 | 15.22 | 14.50 | 14.56 | 13.62 | -6.04% | 40,056 |
| Oct 27, 2025 | 15.34 | 15.64 | 15.06 | 15.49 | 14.49 | 11.43% | 45,755 |
| Oct 24, 2025 | 14.01 | 14.01 | 13.56 | 13.90 | 13.01 | 3.51% | 16,993 |
| Oct 23, 2025 | 13.39 | 13.75 | 13.09 | 13.43 | 12.57 | 3.85% | 22,497 |
| Oct 22, 2025 | 13.70 | 13.70 | 12.93 | 12.93 | 12.10 | -9.62% | 43,511 |
| Oct 21, 2025 | 13.72 | 14.84 | 13.51 | 14.31 | 13.12 | 0.56% | 16,565 |
| Oct 20, 2025 | 14.55 | 14.55 | 13.93 | 14.23 | 13.05 | 6.78% | 20,821 |
| Oct 17, 2025 | 13.15 | 13.45 | 12.62 | 13.33 | 12.22 | -2.74% | 44,200 |
| Oct 16, 2025 | 14.88 | 14.92 | 13.67 | 13.70 | 12.57 | -6.07% | 24,133 |
| Oct 15, 2025 | 14.95 | 15.10 | 14.35 | 14.59 | 13.38 | -5.87% | 59,223 |
| Oct 14, 2025 | 14.37 | 15.60 | 13.99 | 15.50 | 14.03 | -4.42% | 35,993 |
| Oct 13, 2025 | 15.44 | 16.27 | 15.40 | 16.21 | 14.68 | 10.81% | 50,700 |
| Oct 10, 2025 | 17.63 | 17.76 | 14.36 | 14.63 | 13.25 | -15.35% | 56,358 |
| Oct 9, 2025 | 17.54 | 17.61 | 16.84 | 17.28 | 15.65 | -7.39% | 36,302 |
| Oct 8, 2025 | 18.66 | 18.90 | 18.14 | 18.66 | 16.89 | -0.12% | 20,980 |
| Oct 7, 2025 | 20.90 | 20.90 | 18.57 | 18.68 | 16.62 | -9.13% | 46,847 |
| Oct 6, 2025 | 19.92 | 20.57 | 19.62 | 20.56 | 18.29 | 7.38% | 21,961 |
| Oct 3, 2025 | 18.97 | 19.31 | 18.63 | 19.15 | 17.03 | 1.40% | 28,129 |
| Oct 2, 2025 | 18.04 | 18.96 | 17.80 | 18.88 | 16.79 | 7.07% | 17,168 |
| Oct 1, 2025 | 17.39 | 17.75 | 17.30 | 17.64 | 15.68 | 3.91% | 27,653 |
| Sep 30, 2025 | 17.04 | 17.04 | 16.54 | 16.97 | 14.80 | -1.04% | 30,481 |
| Sep 29, 2025 | 16.67 | 17.26 | 16.67 | 17.15 | 14.96 | 5.83% | 13,708 |
| Sep 26, 2025 | 15.26 | 16.26 | 15.25 | 16.21 | 14.13 | 6.16% | 6,449 |
| Sep 25, 2025 | 15.80 | 16.08 | 15.26 | 15.26 | 13.31 | -12.65% | 8,288 |
| Sep 24, 2025 | 17.29 | 17.48 | 17.24 | 17.48 | 15.24 | 2.66% | 5,242 |
| Sep 23, 2025 | 17.43 | 17.47 | 17.01 | 17.02 | 14.85 | 0.57% | 8,697 |
| Sep 22, 2025 | 18.05 | 18.05 | 16.85 | 16.93 | 14.76 | -12.98% | 30,137 |
| Sep 19, 2025 | 20.30 | 20.34 | 19.45 | 19.45 | 16.96 | -5.76% | 14,350 |