2x Ether ETF (ETHU)
BATS: ETHU · Real-Time Price · USD
53.28
-4.33 (-7.52%)
At close: Nov 20, 2025, 4:00 PM EST
54.05
+0.77 (1.45%)
After-hours: Nov 20, 2025, 8:00 PM EST
ETHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 60.21 | 60.62 | 51.54 | 53.28 | 53.28 | -7.52% | 11,979,970 |
| Nov 19, 2025 | 61.18 | 64.45 | 54.53 | 57.61 | 57.61 | -11.51% | 13,038,281 |
| Nov 18, 2025 | 62.54 | 67.09 | 61.48 | 65.10 | 65.10 | 7.92% | 7,622,056 |
| Nov 17, 2025 | 65.09 | 69.00 | 58.28 | 60.32 | 60.32 | -8.72% | 10,412,246 |
| Nov 14, 2025 | 65.80 | 71.10 | 64.58 | 66.08 | 66.08 | -1.64% | 9,199,875 |
| Nov 13, 2025 | 79.56 | 81.56 | 66.55 | 67.18 | 67.18 | -14.96% | 9,132,345 |
| Nov 12, 2025 | 86.00 | 86.25 | 76.83 | 79.00 | 79.00 | -1.23% | 6,805,542 |
| Nov 11, 2025 | 84.70 | 86.00 | 79.42 | 79.98 | 79.98 | -7.51% | 4,858,078 |
| Nov 10, 2025 | 88.34 | 88.38 | 83.30 | 86.47 | 86.47 | 5.92% | 5,988,322 |
| Nov 7, 2025 | 71.07 | 82.06 | 69.31 | 81.64 | 81.64 | 9.54% | 7,641,468 |
| Nov 6, 2025 | 77.22 | 77.45 | 71.73 | 74.53 | 74.53 | -8.66% | 7,235,618 |
| Nov 5, 2025 | 76.70 | 82.88 | 75.62 | 81.60 | 81.60 | 15.05% | 7,705,514 |
| Nov 4, 2025 | 85.00 | 89.83 | 67.01 | 70.92 | 70.92 | -20.91% | 19,366,927 |
| Nov 3, 2025 | 97.51 | 98.42 | 88.21 | 89.67 | 89.67 | -15.87% | 8,826,406 |
| Oct 31, 2025 | 104.92 | 107.51 | 102.20 | 106.58 | 106.58 | 10.78% | 4,577,833 |
| Oct 30, 2025 | 103.26 | 103.44 | 95.65 | 96.21 | 96.21 | -11.23% | 7,901,337 |
| Oct 29, 2025 | 115.23 | 115.66 | 104.60 | 108.38 | 108.38 | -6.71% | 5,880,877 |
| Oct 28, 2025 | 122.83 | 124.72 | 115.39 | 116.18 | 116.06 | -7.64% | 5,240,978 |
| Oct 27, 2025 | 124.00 | 128.20 | 121.75 | 125.79 | 125.66 | 13.42% | 5,752,108 |
| Oct 24, 2025 | 113.09 | 113.33 | 107.34 | 110.91 | 110.79 | 3.69% | 6,230,169 |
| Oct 23, 2025 | 106.05 | 110.97 | 103.99 | 106.96 | 106.85 | 2.80% | 6,288,473 |
| Oct 22, 2025 | 106.92 | 108.30 | 102.56 | 104.05 | 103.94 | -10.00% | 7,956,771 |
| Oct 21, 2025 | 108.80 | 122.09 | 106.93 | 115.61 | 115.49 | 0.93% | 9,563,233 |
| Oct 20, 2025 | 116.94 | 118.28 | 111.08 | 114.54 | 114.42 | 8.13% | 5,343,536 |
| Oct 17, 2025 | 103.18 | 107.11 | 99.45 | 105.93 | 105.82 | -2.28% | 8,757,982 |
| Oct 16, 2025 | 118.86 | 120.10 | 107.33 | 108.40 | 108.29 | -6.10% | 8,030,740 |
| Oct 15, 2025 | 121.33 | 122.86 | 112.07 | 115.44 | 115.32 | -6.01% | 6,482,464 |
| Oct 14, 2025 | 113.12 | 126.49 | 110.00 | 122.82 | 122.69 | -7.13% | 11,784,820 |
| Oct 13, 2025 | 123.05 | 133.31 | 121.73 | 132.25 | 132.11 | 13.18% | 7,133,573 |
| Oct 10, 2025 | 140.73 | 142.57 | 114.00 | 116.85 | 116.73 | -15.81% | 13,725,618 |
| Oct 9, 2025 | 143.02 | 143.18 | 134.01 | 138.79 | 138.64 | -7.99% | 6,945,480 |
| Oct 8, 2025 | 148.26 | 153.80 | 145.63 | 150.85 | 150.69 | 1.46% | 5,418,901 |
| Oct 7, 2025 | 169.27 | 169.45 | 146.70 | 148.68 | 148.52 | -10.91% | 8,804,462 |
| Oct 6, 2025 | 157.93 | 167.60 | 156.91 | 166.88 | 166.70 | 9.24% | 4,850,552 |
| Oct 3, 2025 | 151.42 | 158.00 | 147.46 | 152.77 | 152.61 | 0.89% | 4,860,543 |
| Oct 2, 2025 | 144.71 | 152.95 | 141.02 | 151.42 | 151.26 | 7.66% | 4,506,362 |
| Oct 1, 2025 | 138.33 | 141.55 | 137.40 | 140.65 | 140.50 | 8.31% | 5,091,408 |
| Sep 30, 2025 | 130.23 | 130.90 | 125.40 | 129.86 | 129.72 | -1.67% | 3,003,870 |
| Sep 29, 2025 | 127.10 | 132.97 | 126.74 | 132.06 | 131.92 | 7.97% | 4,407,709 |
| Sep 26, 2025 | 115.49 | 124.67 | 114.84 | 122.31 | 122.18 | 6.14% | 5,889,794 |
| Sep 25, 2025 | 120.91 | 122.37 | 109.21 | 115.23 | 114.95 | -12.15% | 9,914,111 |
| Sep 24, 2025 | 132.24 | 134.17 | 130.44 | 131.16 | 130.84 | 0.20% | 2,612,541 |
| Sep 23, 2025 | 133.44 | 134.59 | 129.53 | 130.90 | 130.58 | 0.70% | 3,646,829 |
| Sep 22, 2025 | 134.45 | 135.80 | 129.32 | 129.99 | 129.67 | -13.65% | 6,601,889 |
| Sep 19, 2025 | 156.58 | 158.10 | 150.22 | 150.53 | 150.16 | -6.72% | 4,007,654 |
| Sep 18, 2025 | 161.32 | 165.12 | 159.50 | 161.38 | 160.98 | 3.12% | 4,271,426 |
| Sep 17, 2025 | 155.42 | 157.52 | 149.67 | 156.49 | 156.10 | 1.03% | 5,387,407 |
| Sep 16, 2025 | 156.00 | 156.39 | 149.87 | 154.90 | 154.52 | -0.17% | 4,226,390 |
| Sep 15, 2025 | 157.55 | 158.75 | 153.11 | 155.16 | 154.78 | -7.82% | 4,992,754 |
| Sep 12, 2025 | 157.67 | 168.49 | 156.68 | 168.33 | 167.91 | 11.39% | 5,968,610 |