2x Ether ETF (ETHU)
BATS: ETHU · Real-Time Price · USD
110.00
-6.18 (-5.32%)
Oct 29, 2025, 3:00 PM EDT - Market open
ETHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 115.23 | 115.66 | 109.60 | 114.00 | - | -1.88% | 2,758,238 |
| Oct 28, 2025 | 122.83 | 124.72 | 115.39 | 116.18 | 116.18 | -7.64% | 5,240,978 |
| Oct 27, 2025 | 124.00 | 128.20 | 121.75 | 125.79 | 125.79 | 13.42% | 5,752,108 |
| Oct 24, 2025 | 113.09 | 113.33 | 107.34 | 110.91 | 110.91 | 3.69% | 6,230,169 |
| Oct 23, 2025 | 106.05 | 110.97 | 103.99 | 106.96 | 106.96 | 2.80% | 6,288,473 |
| Oct 22, 2025 | 106.92 | 108.30 | 102.56 | 104.05 | 104.05 | -10.00% | 7,956,771 |
| Oct 21, 2025 | 108.80 | 122.09 | 106.93 | 115.61 | 115.61 | 0.93% | 9,563,233 |
| Oct 20, 2025 | 116.94 | 118.28 | 111.08 | 114.54 | 114.54 | 8.13% | 5,343,536 |
| Oct 17, 2025 | 103.18 | 107.11 | 99.45 | 105.93 | 105.93 | -2.28% | 8,757,982 |
| Oct 16, 2025 | 118.86 | 120.10 | 107.33 | 108.40 | 108.40 | -6.10% | 8,030,740 |
| Oct 15, 2025 | 121.33 | 122.86 | 112.07 | 115.44 | 115.44 | -6.01% | 6,482,464 |
| Oct 14, 2025 | 113.12 | 126.49 | 110.00 | 122.82 | 122.82 | -7.13% | 11,784,820 |
| Oct 13, 2025 | 123.05 | 133.31 | 121.73 | 132.25 | 132.25 | 13.18% | 7,133,573 |
| Oct 10, 2025 | 140.73 | 142.57 | 114.00 | 116.85 | 116.85 | -15.81% | 13,725,618 |
| Oct 9, 2025 | 143.02 | 143.18 | 134.01 | 138.79 | 138.79 | -7.99% | 6,945,480 |
| Oct 8, 2025 | 148.26 | 153.80 | 145.63 | 150.85 | 150.85 | 1.46% | 5,418,901 |
| Oct 7, 2025 | 169.27 | 169.45 | 146.70 | 148.68 | 148.68 | -10.91% | 8,804,462 |
| Oct 6, 2025 | 157.93 | 167.60 | 156.91 | 166.88 | 166.88 | 9.24% | 4,850,552 |
| Oct 3, 2025 | 151.42 | 158.00 | 147.46 | 152.77 | 152.77 | 0.89% | 4,860,543 |
| Oct 2, 2025 | 144.71 | 152.95 | 141.02 | 151.42 | 151.42 | 7.66% | 4,506,362 |
| Oct 1, 2025 | 138.33 | 141.55 | 137.40 | 140.65 | 140.65 | 8.31% | 5,091,408 |
| Sep 30, 2025 | 130.23 | 130.90 | 125.40 | 129.86 | 129.86 | -1.67% | 3,003,870 |
| Sep 29, 2025 | 127.10 | 132.97 | 126.74 | 132.06 | 132.06 | 7.97% | 4,407,709 |
| Sep 26, 2025 | 115.49 | 124.67 | 114.84 | 122.31 | 122.31 | 6.14% | 5,889,794 |
| Sep 25, 2025 | 120.91 | 122.37 | 109.21 | 115.23 | 115.08 | -12.15% | 9,914,111 |
| Sep 24, 2025 | 132.24 | 134.17 | 130.44 | 131.16 | 130.99 | 0.20% | 2,612,541 |
| Sep 23, 2025 | 133.44 | 134.59 | 129.53 | 130.90 | 130.73 | 0.70% | 3,646,829 |
| Sep 22, 2025 | 134.45 | 135.80 | 129.32 | 129.99 | 129.82 | -13.65% | 6,601,889 |
| Sep 19, 2025 | 156.58 | 158.10 | 150.22 | 150.53 | 150.33 | -6.72% | 4,007,654 |
| Sep 18, 2025 | 161.32 | 165.12 | 159.50 | 161.38 | 161.17 | 3.12% | 4,271,426 |
| Sep 17, 2025 | 155.42 | 157.52 | 149.67 | 156.49 | 156.28 | 1.03% | 5,387,407 |
| Sep 16, 2025 | 156.00 | 156.39 | 149.87 | 154.90 | 154.69 | -0.17% | 4,226,390 |
| Sep 15, 2025 | 157.55 | 158.75 | 153.11 | 155.16 | 154.95 | -7.82% | 4,992,754 |
| Sep 12, 2025 | 157.67 | 168.49 | 156.68 | 168.33 | 168.11 | 11.39% | 5,968,610 |
| Sep 11, 2025 | 150.10 | 152.65 | 148.75 | 151.12 | 150.92 | 4.89% | 3,879,977 |
| Sep 10, 2025 | 147.62 | 153.10 | 142.41 | 144.07 | 143.88 | 1.32% | 5,614,335 |
| Sep 9, 2025 | 145.34 | 146.83 | 141.00 | 142.20 | 142.01 | 0.16% | 2,939,421 |
| Sep 8, 2025 | 145.42 | 148.62 | 141.56 | 141.97 | 141.78 | -2.05% | 4,126,516 |
| Sep 5, 2025 | 153.58 | 154.83 | 139.44 | 144.94 | 144.75 | 2.60% | 6,790,830 |
| Sep 4, 2025 | 150.00 | 150.63 | 140.22 | 141.27 | 141.08 | -9.12% | 4,392,187 |
| Sep 3, 2025 | 148.91 | 156.68 | 148.28 | 155.44 | 155.23 | 9.69% | 3,866,079 |
| Sep 2, 2025 | 144.04 | 150.50 | 140.64 | 141.71 | 141.52 | -3.43% | 4,670,045 |
| Aug 29, 2025 | 151.01 | 151.08 | 141.73 | 146.75 | 146.56 | -5.08% | 6,851,205 |
| Aug 28, 2025 | 166.73 | 167.54 | 153.76 | 154.61 | 154.40 | -5.84% | 4,347,822 |
| Aug 27, 2025 | 167.02 | 171.40 | 161.80 | 164.20 | 163.98 | -1.57% | 5,259,351 |
| Aug 26, 2025 | 158.56 | 166.92 | 155.51 | 166.82 | 166.48 | 7.99% | 6,548,329 |
| Aug 25, 2025 | 172.51 | 174.97 | 154.01 | 154.47 | 154.16 | -17.42% | 9,687,740 |
| Aug 22, 2025 | 146.94 | 188.73 | 145.83 | 187.06 | 186.68 | 29.62% | 15,607,399 |
| Aug 21, 2025 | 148.13 | 152.20 | 143.37 | 144.31 | 144.02 | -6.06% | 4,290,388 |
| Aug 20, 2025 | 142.72 | 154.52 | 136.91 | 153.62 | 153.31 | 10.47% | 7,586,179 |