2x Ether ETF (ETHU)
BATS: ETHU · Real-Time Price · USD
144.94
+3.67 (2.60%)
At close: Sep 5, 2025, 4:00 PM
143.50
-1.44 (-0.99%)
After-hours: Sep 5, 2025, 7:26 PM EDT
ETHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 153.58 | 154.83 | 139.44 | 144.11 | - | 2.01% | 6,328,607 |
| Sep 4, 2025 | 150.00 | 150.63 | 140.22 | 141.27 | 141.27 | -9.12% | 4,392,187 |
| Sep 3, 2025 | 148.91 | 156.68 | 148.28 | 155.44 | 155.44 | 9.69% | 3,866,079 |
| Sep 2, 2025 | 144.04 | 150.50 | 140.64 | 141.71 | 141.71 | -3.43% | 4,670,045 |
| Aug 29, 2025 | 151.01 | 151.08 | 141.73 | 146.75 | 146.75 | -5.08% | 6,851,205 |
| Aug 28, 2025 | 166.73 | 167.54 | 153.76 | 154.61 | 154.61 | -5.84% | 4,347,822 |
| Aug 27, 2025 | 167.02 | 171.40 | 161.80 | 164.20 | 164.20 | -1.57% | 5,259,351 |
| Aug 26, 2025 | 158.56 | 166.92 | 155.51 | 166.82 | 166.70 | 7.99% | 6,548,329 |
| Aug 25, 2025 | 172.51 | 174.97 | 154.01 | 154.47 | 154.36 | -17.42% | 9,687,740 |
| Aug 22, 2025 | 146.94 | 188.73 | 145.83 | 187.06 | 186.93 | 29.62% | 15,607,399 |
| Aug 21, 2025 | 148.13 | 152.20 | 143.37 | 144.31 | 144.21 | -6.06% | 4,290,388 |
| Aug 20, 2025 | 142.72 | 154.52 | 136.91 | 153.62 | 153.51 | 10.47% | 7,586,179 |
| Aug 19, 2025 | 152.14 | 153.91 | 137.26 | 139.06 | 138.96 | -10.30% | 7,280,638 |
| Aug 18, 2025 | 155.15 | 157.14 | 149.15 | 155.03 | 154.92 | -1.57% | 5,415,807 |
| Aug 15, 2025 | 175.05 | 175.80 | 156.57 | 157.51 | 157.40 | -7.00% | 8,292,111 |
| Aug 14, 2025 | 169.25 | 183.18 | 165.10 | 169.37 | 169.25 | -8.70% | 11,710,211 |
| Aug 13, 2025 | 183.49 | 186.68 | 176.01 | 185.51 | 185.38 | 9.54% | 9,094,647 |
| Aug 12, 2025 | 162.21 | 169.48 | 157.16 | 169.35 | 169.23 | 12.28% | 8,703,956 |
| Aug 11, 2025 | 145.40 | 157.80 | 145.16 | 150.83 | 150.72 | 9.71% | 8,140,379 |
| Aug 8, 2025 | 127.81 | 137.86 | 127.19 | 137.48 | 137.38 | 9.96% | 7,699,447 |
| Aug 7, 2025 | 122.87 | 125.62 | 119.44 | 125.03 | 124.94 | 10.27% | 5,579,582 |
| Aug 6, 2025 | 107.45 | 114.44 | 106.52 | 113.39 | 113.31 | 6.38% | 3,362,567 |
| Aug 5, 2025 | 110.45 | 112.03 | 105.46 | 106.59 | 106.52 | -5.51% | 3,690,915 |
| Aug 4, 2025 | 106.39 | 115.63 | 105.91 | 112.81 | 112.73 | 9.58% | 4,177,856 |
| Aug 1, 2025 | 112.15 | 112.20 | 102.62 | 102.95 | 102.88 | -12.49% | 5,975,076 |
| Jul 31, 2025 | 121.94 | 123.06 | 117.43 | 117.64 | 117.56 | -1.47% | 3,866,160 |
| Jul 30, 2025 | 119.30 | 124.16 | 114.12 | 119.40 | 119.32 | -0.32% | 3,918,764 |
| Jul 29, 2025 | 126.86 | 126.90 | 116.81 | 119.78 | 119.70 | -2.12% | 3,853,412 |
| Jul 28, 2025 | 125.32 | 126.90 | 119.44 | 122.37 | 122.20 | 8.09% | 4,917,183 |
| Jul 25, 2025 | 117.74 | 118.67 | 111.11 | 113.21 | 113.05 | -5.62% | 3,920,257 |
| Jul 24, 2025 | 114.15 | 121.95 | 112.16 | 119.95 | 119.78 | 8.48% | 5,949,902 |
| Jul 23, 2025 | 115.21 | 115.21 | 108.11 | 110.57 | 110.42 | -4.17% | 4,707,633 |
| Jul 22, 2025 | 117.54 | 121.04 | 112.91 | 115.38 | 115.22 | -3.85% | 6,282,894 |
| Jul 21, 2025 | 123.38 | 127.69 | 119.08 | 120.00 | 119.83 | 10.30% | 7,785,821 |
| Jul 18, 2025 | 113.13 | 116.13 | 107.51 | 108.79 | 108.64 | 7.86% | 10,247,481 |
| Jul 17, 2025 | 101.40 | 103.26 | 97.96 | 100.86 | 100.72 | 1.72% | 7,074,189 |
| Jul 16, 2025 | 88.00 | 99.20 | 87.62 | 99.15 | 99.01 | 22.44% | 9,296,281 |
| Jul 15, 2025 | 80.43 | 83.97 | 77.01 | 80.98 | 80.87 | 2.84% | 6,567,379 |
| Jul 14, 2025 | 81.40 | 82.53 | 77.88 | 78.74 | 78.63 | -0.84% | 4,798,949 |
| Jul 11, 2025 | 78.71 | 79.55 | 75.72 | 79.41 | 79.30 | 13.74% | 5,846,610 |
| Jul 10, 2025 | 68.52 | 71.00 | 66.95 | 69.82 | 69.72 | 3.54% | 5,397,385 |
| Jul 9, 2025 | 62.61 | 68.72 | 60.95 | 67.43 | 67.34 | 12.20% | 4,980,921 |
| Jul 8, 2025 | 58.73 | 60.90 | 57.71 | 60.10 | 60.02 | 5.29% | 3,045,146 |
| Jul 7, 2025 | 57.68 | 58.30 | 55.71 | 57.08 | 57.00 | -2.66% | 2,312,918 |
| Jul 3, 2025 | 59.56 | 61.58 | 58.25 | 58.64 | 58.56 | -2.30% | 2,669,586 |
| Jul 2, 2025 | 53.21 | 60.25 | 53.01 | 60.02 | 59.94 | 16.84% | 5,092,216 |
| Jul 1, 2025 | 53.24 | 53.70 | 51.28 | 51.37 | 51.30 | -9.24% | 2,619,423 |
| Jun 30, 2025 | 54.70 | 56.69 | 52.92 | 56.60 | 56.52 | 8.37% | 2,949,131 |
| Jun 27, 2025 | 52.80 | 53.79 | 51.04 | 52.23 | 52.16 | -1.82% | 2,134,068 |
| Jun 26, 2025 | 53.40 | 54.30 | 52.16 | 53.20 | 53.13 | - | 2,490,886 |