2x Ether ETF (ETHU)
BATS: ETHU · Real-Time Price · USD
8.41
+0.27 (3.32%)
At close: Dec 20, 2024, 4:00 PM
8.61
+0.20 (2.38%)
After-hours: Dec 20, 2024, 7:59 PM EST
ETHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.90 | 8.70 | 7.76 | 8.41 | 8.41 | 3.32% | 46,231,928 |
| Dec 19, 2024 | 9.77 | 9.87 | 7.86 | 8.14 | 8.14 | -17.28% | 39,580,683 |
| Dec 18, 2024 | 10.84 | 11.07 | 9.51 | 9.84 | 9.84 | -12.69% | 25,708,699 |
| Dec 17, 2024 | 11.73 | 11.81 | 11.14 | 11.27 | 11.27 | -5.21% | 16,832,120 |
| Dec 16, 2024 | 11.13 | 12.31 | 11.11 | 11.89 | 11.89 | 6.07% | 25,632,777 |
| Dec 13, 2024 | 11.24 | 11.50 | 10.96 | 11.21 | 11.21 | 1.54% | 14,719,028 |
| Dec 12, 2024 | 11.57 | 11.65 | 10.83 | 11.04 | 11.04 | 2.32% | 20,692,875 |
| Dec 11, 2024 | 10.24 | 10.84 | 10.19 | 10.79 | 10.79 | 9.88% | 19,428,290 |
| Dec 10, 2024 | 10.22 | 10.28 | 9.07 | 9.82 | 9.82 | -5.39% | 31,488,798 |
| Dec 9, 2024 | 11.20 | 11.57 | 10.17 | 10.38 | 10.38 | -15.82% | 33,646,229 |
| Dec 6, 2024 | 11.47 | 12.55 | 11.38 | 12.33 | 12.33 | 12.81% | 25,489,225 |
| Dec 5, 2024 | 11.60 | 11.84 | 10.69 | 10.93 | 10.93 | -3.87% | 24,589,677 |
| Dec 4, 2024 | 10.47 | 11.43 | 10.42 | 11.37 | 11.37 | 15.78% | 31,696,569 |
| Dec 3, 2024 | 9.50 | 9.83 | 9.22 | 9.82 | 9.82 | -0.81% | 20,419,186 |
| Dec 2, 2024 | 9.99 | 10.28 | 9.54 | 9.90 | 9.90 | 0.92% | 21,707,158 |
| Nov 29, 2024 | 9.94 | 10.16 | 9.76 | 9.81 | 9.81 | -2.39% | 16,031,662 |
| Nov 27, 2024 | 9.29 | 10.09 | 9.29 | 10.05 | 10.05 | 18.79% | 28,173,213 |
| Nov 26, 2024 | 8.41 | 8.68 | 8.07 | 8.46 | 8.46 | -10.67% | 23,109,691 |
| Nov 25, 2024 | 9.37 | 9.67 | 8.62 | 9.47 | 9.46 | 12.87% | 34,994,907 |
| Nov 22, 2024 | 8.41 | 8.57 | 8.25 | 8.39 | 8.38 | -4.22% | 17,161,240 |
| Nov 21, 2024 | 8.77 | 8.94 | 8.18 | 8.76 | 8.75 | 18.54% | 39,575,030 |
| Nov 20, 2024 | 7.68 | 7.71 | 7.17 | 7.39 | 7.39 | -1.99% | 14,181,962 |
| Nov 19, 2024 | 7.50 | 7.76 | 7.45 | 7.54 | 7.54 | -3.46% | 14,068,130 |
| Nov 18, 2024 | 7.53 | 8.03 | 7.39 | 7.81 | 7.81 | 4.13% | 14,330,878 |
| Nov 15, 2024 | 7.37 | 7.50 | 7.10 | 7.50 | 7.50 | -0.13% | 9,106,722 |
| Nov 14, 2024 | 7.96 | 8.03 | 7.32 | 7.51 | 7.51 | -5.06% | 13,959,390 |
| Nov 13, 2024 | 8.28 | 8.78 | 7.67 | 7.91 | 7.91 | -7.16% | 19,892,341 |
| Nov 12, 2024 | 8.46 | 8.64 | 8.11 | 8.52 | 8.51 | -5.12% | 20,534,445 |
| Nov 11, 2024 | 8.03 | 9.01 | 7.92 | 8.98 | 8.97 | 29.21% | 32,521,185 |
| Nov 8, 2024 | 6.99 | 7.15 | 6.71 | 6.95 | 6.95 | 2.51% | 13,235,182 |
| Nov 7, 2024 | 6.38 | 6.83 | 6.24 | 6.78 | 6.78 | 15.80% | 12,696,480 |
| Nov 6, 2024 | 5.58 | 5.91 | 5.51 | 5.86 | 5.85 | 23.00% | 9,391,933 |
| Nov 5, 2024 | 4.89 | 4.99 | 4.66 | 4.76 | 4.76 | 0.11% | 5,590,641 |
| Nov 4, 2024 | 4.91 | 4.92 | 4.68 | 4.76 | 4.75 | -7.67% | 4,813,721 |
| Nov 1, 2024 | 5.22 | 5.44 | 5.02 | 5.15 | 5.15 | 0.39% | 3,758,413 |
| Oct 31, 2024 | 5.64 | 5.65 | 5.11 | 5.13 | 5.13 | -11.40% | 6,255,705 |
| Oct 30, 2024 | 5.94 | 6.10 | 5.77 | 5.79 | 5.79 | 1.94% | 7,316,459 |
| Oct 29, 2024 | 5.64 | 5.92 | 5.59 | 5.68 | 5.68 | 9.86% | 6,771,592 |
| Oct 28, 2024 | 5.26 | 5.30 | 5.09 | 5.17 | 5.16 | 2.58% | 4,364,245 |
| Oct 25, 2024 | 5.32 | 5.44 | 4.94 | 5.04 | 5.03 | -4.91% | 4,919,214 |
| Oct 24, 2024 | 5.28 | 5.34 | 5.16 | 5.30 | 5.29 | 1.73% | 2,963,566 |
| Oct 23, 2024 | 5.50 | 5.54 | 4.96 | 5.21 | 5.20 | -9.08% | 4,730,554 |
| Oct 22, 2024 | 5.74 | 5.79 | 5.62 | 5.73 | 5.72 | -3.86% | 2,341,834 |
| Oct 21, 2024 | 6.02 | 6.02 | 5.84 | 5.96 | 5.95 | 2.05% | 3,234,475 |
| Oct 18, 2024 | 5.70 | 5.96 | 5.68 | 5.84 | 5.83 | 4.29% | 2,813,241 |
| Oct 17, 2024 | 5.68 | 5.77 | 5.51 | 5.60 | 5.59 | -1.84% | 1,774,007 |
| Oct 16, 2024 | 5.77 | 5.84 | 5.60 | 5.71 | 5.69 | 1.88% | 2,159,394 |
| Oct 15, 2024 | 5.66 | 6.03 | 5.34 | 5.60 | 5.59 | -2.61% | 3,702,899 |
| Oct 14, 2024 | 5.45 | 5.82 | 5.42 | 5.75 | 5.74 | 13.64% | 3,385,943 |
| Oct 11, 2024 | 4.91 | 5.12 | 4.90 | 5.06 | 5.05 | 8.12% | 2,975,247 |
| Oct 10, 2024 | 4.79 | 4.90 | 4.53 | 4.68 | 4.67 | -4.29% | 3,155,871 |
| Oct 9, 2024 | 4.93 | 5.12 | 4.84 | 4.89 | 4.88 | -2.00% | 2,057,106 |
| Oct 8, 2024 | 4.96 | 5.05 | 4.82 | 4.99 | 4.98 | -0.40% | 1,850,771 |
| Oct 7, 2024 | 5.14 | 5.33 | 4.90 | 5.01 | 5.00 | 0.80% | 2,773,641 |
| Oct 4, 2024 | 4.77 | 5.01 | 4.64 | 4.97 | 4.96 | 6.88% | 3,500,399 |
| Oct 3, 2024 | 4.65 | 4.70 | 4.47 | 4.65 | 4.64 | -1.90% | 3,874,139 |
| Oct 2, 2024 | 4.98 | 5.19 | 4.73 | 4.74 | 4.73 | -9.20% | 4,401,510 |
| Oct 1, 2024 | 5.76 | 5.77 | 5.02 | 5.22 | 5.21 | -8.58% | 3,582,635 |
| Sep 30, 2024 | 5.86 | 5.89 | 5.62 | 5.71 | 5.70 | -8.35% | 2,322,472 |
| Sep 27, 2024 | 6.03 | 6.37 | 5.96 | 6.23 | 6.22 | 3.66% | 2,532,728 |
| Sep 26, 2024 | 5.90 | 6.07 | 5.81 | 6.01 | 6.00 | 6.37% | 2,656,851 |
| Sep 25, 2024 | 5.86 | 5.92 | 5.62 | 5.65 | 5.64 | -5.99% | 1,799,240 |
| Sep 24, 2024 | 5.94 | 6.05 | 5.74 | 6.01 | 6.00 | -1.80% | 2,801,706 |
| Sep 23, 2024 | 6.02 | 6.25 | 5.93 | 6.12 | 6.10 | 10.17% | 2,296,546 |
| Sep 20, 2024 | 5.53 | 5.68 | 5.44 | 5.56 | 5.54 | 6.42% | 2,475,045 |
| Sep 19, 2024 | 5.16 | 5.35 | 5.04 | 5.22 | 5.21 | 12.99% | 2,898,734 |
| Sep 18, 2024 | 4.61 | 4.83 | 4.51 | 4.62 | 4.61 | -3.35% | 2,663,324 |
| Sep 17, 2024 | 4.66 | 4.95 | 4.59 | 4.78 | 4.77 | 5.29% | 2,183,993 |
| Sep 16, 2024 | 4.61 | 4.63 | 4.45 | 4.54 | 4.53 | -11.33% | 2,883,873 |
| Sep 13, 2024 | 4.80 | 5.15 | 4.78 | 5.12 | 5.11 | 5.35% | 2,512,477 |
| Sep 12, 2024 | 4.80 | 4.88 | 4.65 | 4.86 | 4.85 | 1.89% | 1,810,999 |
| Sep 11, 2024 | 4.74 | 4.90 | 4.50 | 4.77 | 4.76 | -3.64% | 1,925,451 |
| Sep 10, 2024 | 4.78 | 4.99 | 4.68 | 4.95 | 4.94 | 2.48% | 1,562,513 |
| Sep 9, 2024 | 4.67 | 4.84 | 4.52 | 4.83 | 4.82 | 12.20% | 2,019,875 |
| Sep 6, 2024 | 5.06 | 5.07 | 4.24 | 4.31 | 4.29 | -12.41% | 4,922,774 |
| Sep 5, 2024 | 5.06 | 5.12 | 4.84 | 4.92 | 4.90 | -7.61% | 2,224,102 |
| Sep 4, 2024 | 5.07 | 5.47 | 5.04 | 5.32 | 5.31 | 1.04% | 2,872,069 |
| Sep 3, 2024 | 5.57 | 5.57 | 5.22 | 5.27 | 5.25 | -5.31% | 2,150,693 |
| Aug 30, 2024 | 5.74 | 5.74 | 5.21 | 5.56 | 5.55 | -2.11% | 3,204,767 |
| Aug 29, 2024 | 5.82 | 5.96 | 5.59 | 5.68 | 5.67 | 1.97% | 1,538,124 |
| Aug 28, 2024 | 5.65 | 5.76 | 5.34 | 5.57 | 5.56 | -6.39% | 3,080,889 |
| Aug 27, 2024 | 6.14 | 6.14 | 5.83 | 5.95 | 5.93 | -7.18% | 4,248,799 |
| Aug 26, 2024 | 6.67 | 6.69 | 6.39 | 6.41 | 6.39 | -5.46% | 1,924,199 |
| Aug 23, 2024 | 6.35 | 6.80 | 6.22 | 6.78 | 6.76 | 11.33% | 2,686,353 |
| Aug 22, 2024 | 6.21 | 6.21 | 6.01 | 6.09 | 6.07 | -3.33% | 1,277,533 |
| Aug 21, 2024 | 5.99 | 6.32 | 5.78 | 6.30 | 6.28 | 3.62% | 2,572,524 |
| Aug 20, 2024 | 6.28 | 6.32 | 5.86 | 6.08 | 6.06 | -0.65% | 1,784,703 |
| Aug 19, 2024 | 6.07 | 6.22 | 5.91 | 6.12 | 6.10 | -1.61% | 1,492,432 |
| Aug 16, 2024 | 6.15 | 6.24 | 5.88 | 6.22 | 6.20 | 6.69% | 2,080,019 |
| Aug 15, 2024 | 6.40 | 6.46 | 5.76 | 5.83 | 5.81 | -9.61% | 3,605,787 |
| Aug 14, 2024 | 6.68 | 6.72 | 6.25 | 6.45 | 6.43 | -2.86% | 2,152,349 |
| Aug 13, 2024 | 6.31 | 6.75 | 6.25 | 6.64 | 6.62 | 3.43% | 2,800,847 |
| Aug 12, 2024 | 6.52 | 6.69 | 6.08 | 6.42 | 6.40 | 5.25% | 2,382,352 |
| Aug 9, 2024 | 6.22 | 6.41 | 5.91 | 6.10 | 6.08 | 0.99% | 1,977,552 |
| Aug 8, 2024 | 5.53 | 6.15 | 5.31 | 6.04 | 6.02 | 19.84% | 3,454,188 |
| Aug 7, 2024 | 5.57 | 5.68 | 4.97 | 5.04 | 5.02 | -11.73% | 5,033,934 |
| Aug 6, 2024 | 5.53 | 5.99 | 5.38 | 5.71 | 5.69 | 7.33% | 3,880,358 |
| Aug 5, 2024 | 4.10 | 5.99 | 4.03 | 5.32 | 5.30 | -40.02% | 8,457,906 |
| Aug 2, 2024 | 9.73 | 9.96 | 8.74 | 8.87 | 8.84 | -8.27% | 1,592,125 |
| Aug 1, 2024 | 9.98 | 10.09 | 9.31 | 9.67 | 9.64 | -8.60% | 1,787,883 |