ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	66.98	67.20	64.39	66.03	66.03	0.24%	2,893,200
Jan 15, 2026	69.58	69.76	65.43	65.87	65.87	-6.07%	5,369,638
Jan 14, 2026	67.58	71.06	67.17	70.13	70.13	11.28%	7,156,318
Jan 13, 2026	61.08	63.70	60.20	63.02	63.02	6.78%	4,269,893
Jan 12, 2026	57.87	60.72	57.74	59.02	59.02	2.01%	3,344,287
Jan 9, 2026	58.73	60.72	57.21	57.86	57.86	-2.39%	3,340,696
Jan 8, 2026	57.95	60.53	57.00	59.27	59.27	-1.95%	3,777,102
Jan 7, 2026	62.70	63.19	59.90	60.45	60.45	-6.80%	4,318,319
Jan 6, 2026	67.58	67.65	62.46	64.86	64.86	-0.34%	6,299,893
Jan 5, 2026	61.58	66.00	60.81	65.08	65.08	7.82%	7,476,246
Jan 2, 2026	57.07	61.55	56.58	60.36	60.36	10.35%	8,992,388
Dec 31, 2025	56.17	56.29	54.23	54.70	54.70	0.87%	2,615,441
Dec 30, 2025	54.68	56.18	53.77	54.23	54.23	2.03%	4,372,569
Dec 29, 2025	53.18	54.52	52.63	53.15	53.15	-0.43%	5,739,704
Dec 26, 2025	55.12	55.25	52.02	53.38	53.38	-0.63%	4,311,342
Dec 24, 2025	53.30	54.27	51.76	53.72	53.72	-2.24%	3,535,668
Dec 23, 2025	53.84	55.56	52.28	54.95	54.95	-0.36%	4,636,125
Dec 22, 2025	58.38	58.89	54.73	55.15	55.15	-1.48%	5,031,481
Dec 19, 2025	54.69	56.71	53.93	55.98	55.98	15.35%	6,372,954
Dec 18, 2025	54.89	56.11	48.34	48.53	48.53	-2.69%	9,564,439
Dec 17, 2025	54.30	57.63	48.79	49.87	49.87	-8.75%	10,495,240
Dec 16, 2025	54.00	55.66	53.28	54.65	54.65	1.22%	5,570,007
Dec 15, 2025	61.94	62.56	52.73	53.99	53.99	-10.03%	8,452,024
Dec 12, 2025	66.08	66.99	58.65	60.01	59.94	-9.05%	7,524,521
Dec 11, 2025	64.39	66.50	62.63	65.98	65.90	-8.00%	6,544,481
Dec 10, 2025	70.38	75.66	69.41	71.72	71.64	1.69%	8,518,638
Dec 9, 2025	61.75	73.40	61.30	70.53	70.45	12.18%	8,665,849
Dec 8, 2025	63.26	64.40	60.55	62.87	62.80	7.58%	5,410,912
Dec 5, 2025	61.64	63.94	56.94	58.44	58.37	-7.62%	8,218,672
Dec 4, 2025	65.17	66.78	60.37	63.26	63.19	-0.09%	7,765,673
Dec 3, 2025	60.79	64.04	60.04	63.32	63.25	10.87%	8,646,326
Dec 2, 2025	52.85	59.02	52.50	57.11	57.05	16.12%	7,258,305
Dec 1, 2025	51.70	52.32	47.71	49.18	49.12	-18.60%	9,698,556
Nov 28, 2025	62.61	62.98	59.53	60.42	60.35	0.52%	3,999,916
Nov 26, 2025	56.58	60.86	55.30	60.11	60.04	6.48%	5,912,053
Nov 25, 2025	55.64	57.55	53.44	56.45	56.39	-3.16%	5,866,848
Nov 24, 2025	51.85	58.73	51.30	58.29	58.15	17.38%	7,978,366
Nov 21, 2025	49.25	52.39	47.37	49.66	49.54	-6.79%	12,019,848
Nov 20, 2025	60.21	60.62	51.54	53.28	53.15	-7.52%	12,107,689
Nov 19, 2025	61.18	64.45	54.53	57.61	57.47	-11.51%	13,038,281
Nov 18, 2025	62.54	67.09	61.48	65.10	64.94	7.92%	7,622,056
Nov 17, 2025	65.09	69.00	58.28	60.32	60.17	-8.72%	10,412,246
Nov 14, 2025	65.80	71.10	64.58	66.08	65.92	-1.64%	9,199,875
Nov 13, 2025	79.56	81.56	66.55	67.18	67.01	-14.96%	9,132,345
Nov 12, 2025	86.00	86.25	76.83	79.00	78.80	-1.23%	6,805,542
Nov 11, 2025	84.70	86.00	79.42	79.98	79.78	-7.51%	4,858,078
Nov 10, 2025	88.34	88.38	83.30	86.47	86.26	5.92%	5,988,322
Nov 7, 2025	71.07	82.06	69.31	81.64	81.44	9.54%	7,641,468
Nov 6, 2025	77.22	77.45	71.73	74.53	74.35	-8.66%	7,235,618
Nov 5, 2025	76.70	82.88	75.62	81.60	81.39	15.05%	7,705,514