2x Ether ETF (ETHU)
BATS: ETHU · Real-Time Price · USD
1.925
-0.305 (-13.68%)
At close: Mar 28, 2025, 4:00 PM
1.960
+0.035 (1.82%)
After-hours: Mar 28, 2025, 7:59 PM EST
ETHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.98 | 1.99 | 1.91 | 1.93 | 1.93 | -13.68% | 33,700,424 |
| Mar 27, 2025 | 2.22 | 2.27 | 2.18 | 2.23 | 2.23 | 0.22% | 21,483,623 |
| Mar 26, 2025 | 2.35 | 2.36 | 2.18 | 2.23 | 2.22 | -7.48% | 23,306,403 |
| Mar 25, 2025 | 2.40 | 2.42 | 2.35 | 2.41 | 2.39 | -1.43% | 24,141,050 |
| Mar 24, 2025 | 2.41 | 2.47 | 2.39 | 2.44 | 2.43 | 11.67% | 36,073,340 |
| Mar 21, 2025 | 2.13 | 2.20 | 2.10 | 2.19 | 2.18 | - | 19,338,697 |
| Mar 20, 2025 | 2.21 | 2.27 | 2.13 | 2.19 | 2.18 | -5.82% | 41,275,755 |
| Mar 19, 2025 | 2.28 | 2.37 | 2.24 | 2.32 | 2.31 | 13.73% | 45,866,663 |
| Mar 18, 2025 | 2.04 | 2.05 | 1.97 | 2.04 | 2.03 | -4.23% | 24,577,662 |
| Mar 17, 2025 | 2.03 | 2.16 | 2.00 | 2.13 | 2.12 | 0.71% | 35,614,889 |
| Mar 14, 2025 | 2.04 | 2.14 | 2.00 | 2.12 | 2.11 | 9.02% | 33,451,718 |
| Mar 13, 2025 | 2.04 | 2.04 | 1.87 | 1.94 | 1.93 | -3.48% | 31,076,089 |
| Mar 12, 2025 | 2.07 | 2.08 | 1.91 | 2.01 | 2.00 | -7.37% | 48,651,373 |
| Mar 11, 2025 | 2.10 | 2.19 | 1.92 | 2.17 | 2.16 | 7.96% | 52,755,020 |
| Mar 10, 2025 | 2.61 | 2.62 | 1.85 | 2.01 | 2.00 | -26.10% | 70,981,763 |
| Mar 7, 2025 | 2.79 | 2.98 | 2.68 | 2.72 | 2.71 | -4.23% | 47,087,035 |
| Mar 6, 2025 | 2.97 | 3.04 | 2.77 | 2.84 | 2.83 | -3.07% | 55,664,334 |
| Mar 5, 2025 | 2.85 | 2.94 | 2.74 | 2.93 | 2.92 | 8.92% | 35,410,123 |
| Mar 4, 2025 | 2.50 | 2.83 | 2.34 | 2.69 | 2.68 | 1.51% | 49,313,269 |
| Mar 3, 2025 | 3.28 | 3.31 | 2.58 | 2.65 | 2.64 | -9.25% | 69,190,929 |
| Feb 28, 2025 | 2.76 | 3.01 | 2.70 | 2.92 | 2.91 | -2.67% | 64,972,421 |
| Feb 27, 2025 | 3.25 | 3.28 | 2.97 | 3.00 | 2.99 | -7.98% | 47,050,914 |
| Feb 26, 2025 | 3.34 | 3.60 | 3.01 | 3.26 | 3.25 | -11.89% | 60,538,250 |
| Feb 25, 2025 | 3.45 | 3.80 | 3.29 | 3.70 | 3.68 | -11.69% | 95,305,410 |
| Feb 24, 2025 | 4.28 | 4.34 | 4.12 | 4.19 | 4.17 | 0.96% | 64,461,925 |
| Feb 21, 2025 | 4.82 | 4.84 | 4.12 | 4.15 | 4.13 | -9.19% | 66,608,362 |
| Feb 20, 2025 | 4.60 | 4.64 | 4.41 | 4.57 | 4.54 | 2.47% | 37,167,600 |
| Feb 19, 2025 | 4.46 | 4.51 | 4.33 | 4.46 | 4.44 | 6.70% | 25,826,804 |
| Feb 18, 2025 | 4.50 | 4.50 | 4.10 | 4.18 | 4.16 | -7.52% | 42,166,879 |
| Feb 14, 2025 | 4.43 | 4.73 | 4.39 | 4.52 | 4.49 | 5.36% | 35,142,881 |
| Feb 13, 2025 | 4.26 | 4.32 | 4.14 | 4.29 | 4.27 | -1.61% | 27,861,378 |
| Feb 12, 2025 | 4.02 | 4.42 | 3.94 | 4.36 | 4.34 | 6.08% | 46,688,530 |
| Feb 11, 2025 | 4.31 | 4.37 | 4.06 | 4.11 | 4.09 | -6.59% | 26,007,043 |
| Feb 10, 2025 | 4.34 | 4.44 | 4.26 | 4.40 | 4.38 | 7.32% | 26,191,281 |
| Feb 7, 2025 | 4.80 | 4.80 | 4.06 | 4.10 | 4.08 | -9.89% | 53,995,543 |
| Feb 6, 2025 | 4.72 | 4.76 | 4.40 | 4.55 | 4.52 | -3.09% | 41,169,922 |
| Feb 5, 2025 | 4.87 | 4.89 | 4.54 | 4.70 | 4.67 | 1.40% | 41,298,181 |
| Feb 4, 2025 | 4.84 | 5.07 | 4.57 | 4.63 | 4.60 | 2.43% | 73,077,189 |
| Feb 3, 2025 | 3.94 | 4.83 | 3.90 | 4.52 | 4.49 | -36.96% | 164,527,339 |
| Jan 31, 2025 | 7.38 | 7.73 | 7.04 | 7.17 | 7.13 | 5.13% | 28,088,913 |
| Jan 30, 2025 | 6.95 | 7.08 | 6.81 | 6.82 | 6.78 | 5.65% | 15,086,483 |
| Jan 29, 2025 | 6.37 | 6.65 | 6.12 | 6.46 | 6.42 | 2.14% | 17,304,774 |
| Jan 28, 2025 | 6.62 | 6.80 | 6.31 | 6.32 | 6.27 | -3.22% | 12,195,930 |
| Jan 27, 2025 | 6.34 | 6.56 | 6.08 | 6.53 | 6.48 | -11.40% | 28,356,455 |
| Jan 24, 2025 | 7.67 | 7.79 | 7.34 | 7.37 | 7.31 | 5.29% | 18,011,623 |
| Jan 23, 2025 | 6.94 | 7.24 | 6.77 | 7.00 | 6.95 | -0.99% | 28,692,896 |
| Jan 22, 2025 | 7.27 | 7.30 | 6.99 | 7.07 | 7.01 | -3.48% | 16,647,475 |
| Jan 21, 2025 | 7.42 | 7.59 | 7.08 | 7.33 | 7.27 | -11.64% | 25,942,260 |
| Jan 17, 2025 | 7.87 | 8.34 | 7.78 | 8.29 | 8.23 | 10.68% | 22,077,726 |
| Jan 16, 2025 | 7.50 | 7.62 | 7.13 | 7.49 | 7.43 | -5.55% | 17,982,491 |