Defiance Leveraged Long Income Ethereum ETF (ETHI)
5.30
0.00 (0.00%)
Inactive · Last trade price on Jan 26, 2026
ETHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 5.25 | 5.51 | 5.25 | 5.30 | 5.30 | -4.16% | 54,212 |
| Jan 23, 2026 | 5.46 | 5.78 | 5.34 | 5.53 | 5.53 | 0.91% | 51,062 |
| Jan 22, 2026 | 5.59 | 5.67 | 5.37 | 5.48 | 5.48 | -6.52% | 79,799 |
| Jan 21, 2026 | 5.71 | 5.95 | 5.27 | 5.86 | 5.86 | 0.39% | 139,178 |
| Jan 20, 2026 | 6.14 | 6.15 | 5.77 | 5.84 | 5.75 | -16.42% | 184,948 |
| Jan 16, 2026 | 7.02 | 7.02 | 6.82 | 6.99 | 6.87 | -0.06% | 25,287 |
| Jan 15, 2026 | 7.19 | 7.22 | 6.91 | 6.99 | 6.88 | -4.27% | 66,376 |
| Jan 14, 2026 | 7.04 | 7.40 | 7.04 | 7.30 | 7.19 | 7.73% | 91,979 |
| Jan 13, 2026 | 6.62 | 6.85 | 6.56 | 6.78 | 6.58 | 5.63% | 118,527 |
| Jan 12, 2026 | 6.35 | 6.56 | 6.35 | 6.42 | 6.23 | 1.79% | 36,283 |
| Jan 9, 2026 | 6.38 | 6.55 | 6.26 | 6.30 | 6.12 | -1.91% | 43,164 |
| Jan 8, 2026 | 6.32 | 6.55 | 6.25 | 6.43 | 6.24 | -2.03% | 24,286 |
| Jan 7, 2026 | 6.72 | 6.73 | 6.50 | 6.56 | 6.37 | -5.90% | 50,566 |
| Jan 6, 2026 | 7.23 | 7.23 | 6.80 | 6.97 | 6.68 | 0.29% | 54,937 |
| Jan 5, 2026 | 6.67 | 7.01 | 6.60 | 6.95 | 6.66 | 6.64% | 72,370 |
| Jan 2, 2026 | 6.31 | 6.60 | 6.30 | 6.52 | 6.25 | 6.12% | 23,417 |
| Dec 31, 2025 | 6.13 | 6.20 | 6.08 | 6.14 | 5.89 | -0.37% | 36,030 |
| Dec 30, 2025 | 6.20 | 6.32 | 6.16 | 6.17 | 5.82 | 1.23% | 27,272 |
| Dec 29, 2025 | 6.08 | 6.16 | 6.01 | 6.09 | 5.75 | 0.35% | 19,091 |
| Dec 26, 2025 | 6.15 | 6.17 | 5.87 | 6.07 | 5.73 | 0.48% | 16,871 |
| Dec 24, 2025 | 6.04 | 6.11 | 5.87 | 6.04 | 5.70 | -3.25% | 19,265 |
| Dec 23, 2025 | 6.15 | 6.27 | 6.04 | 6.24 | 5.80 | -0.90% | 18,295 |
| Dec 22, 2025 | 6.53 | 6.59 | 6.23 | 6.30 | 5.85 | 0.03% | 24,019 |
| Dec 19, 2025 | 6.24 | 6.41 | 6.18 | 6.30 | 5.85 | 8.87% | 78,653 |
| Dec 18, 2025 | 6.37 | 6.39 | 5.77 | 5.79 | 5.37 | -1.23% | 25,075 |
| Dec 17, 2025 | 6.33 | 6.70 | 5.78 | 5.86 | 5.44 | -9.21% | 38,468 |
| Dec 16, 2025 | 6.40 | 6.53 | 6.31 | 6.45 | 5.94 | 1.11% | 63,050 |
| Dec 15, 2025 | 7.10 | 7.20 | 6.30 | 6.38 | 5.87 | -8.07% | 98,360 |
| Dec 12, 2025 | 7.55 | 7.69 | 6.82 | 6.94 | 6.39 | -8.44% | 100,272 |
| Dec 11, 2025 | 7.43 | 7.61 | 7.25 | 7.58 | 6.98 | -6.78% | 34,860 |
| Dec 10, 2025 | 8.06 | 8.49 | 7.94 | 8.13 | 7.49 | -0.62% | 58,642 |
| Dec 9, 2025 | 7.37 | 8.50 | 7.30 | 8.18 | 7.40 | 10.40% | 98,950 |
| Dec 8, 2025 | 7.48 | 7.52 | 7.27 | 7.41 | 6.70 | 5.87% | 34,337 |
| Dec 5, 2025 | 7.36 | 7.55 | 6.84 | 7.00 | 6.33 | -7.04% | 27,099 |
| Dec 4, 2025 | 7.73 | 7.82 | 7.32 | 7.53 | 6.81 | -0.40% | 63,317 |
| Dec 3, 2025 | 7.33 | 7.57 | 7.19 | 7.56 | 6.84 | 6.55% | 54,735 |
| Dec 2, 2025 | 6.60 | 7.23 | 6.55 | 7.10 | 6.31 | 14.62% | 120,620 |
| Dec 1, 2025 | 6.50 | 6.52 | 5.96 | 6.19 | 5.51 | -16.12% | 112,898 |
| Nov 28, 2025 | 7.46 | 7.55 | 7.31 | 7.38 | 6.56 | 2.07% | 37,342 |
| Nov 26, 2025 | 6.92 | 7.31 | 6.81 | 7.23 | 6.43 | 1.83% | 115,003 |
| Nov 25, 2025 | 7.02 | 7.14 | 6.77 | 7.10 | 6.18 | -1.70% | 152,251 |
| Nov 24, 2025 | 6.57 | 7.24 | 6.48 | 7.22 | 6.29 | 13.93% | 69,795 |
| Nov 21, 2025 | 6.27 | 6.60 | 6.06 | 6.34 | 5.52 | -6.14% | 38,824 |
| Nov 20, 2025 | 7.58 | 7.62 | 6.58 | 6.76 | 5.88 | -7.97% | 70,962 |
| Nov 19, 2025 | 7.75 | 8.04 | 6.95 | 7.34 | 6.39 | -11.65% | 45,690 |
| Nov 18, 2025 | 8.06 | 8.50 | 7.88 | 8.31 | 7.11 | 7.66% | 82,221 |
| Nov 17, 2025 | 8.32 | 8.65 | 7.50 | 7.72 | 6.60 | -7.30% | 64,828 |
| Nov 14, 2025 | 8.26 | 8.99 | 8.22 | 8.33 | 7.12 | -1.48% | 159,732 |
| Nov 13, 2025 | 9.80 | 9.87 | 8.45 | 8.45 | 7.23 | -12.99% | 35,585 |
| Nov 12, 2025 | 10.50 | 10.50 | 9.54 | 9.71 | 8.31 | -3.51% | 50,507 |