ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	30.14	31.73	29.97	30.54	30.54	-0.41%	473,799
Sep 24, 2026	29.92	30.92	29.56	30.67	30.67	1.10%	5,494,904
Sep 23, 2026	31.20	31.40	29.36	30.33	30.33	-5.45%	6,929,527
Sep 22, 2026	31.85	32.39	31.25	32.10	32.08	-0.68%	6,147,173
Sep 21, 2026	31.78	32.67	31.16	32.32	32.30	9.23%	9,244,344
Sep 18, 2026	26.74	29.79	26.71	29.59	29.57	15.86%	9,198,810
Sep 17, 2026	25.64	26.30	25.18	25.54	25.52	3.28%	6,747,066
Sep 16, 2026	24.55	25.19	23.89	24.73	24.71	-0.68%	6,778,693
Sep 15, 2026	26.25	26.27	23.56	24.90	24.88	-10.21%	13,610,153
Sep 14, 2026	26.86	27.92	26.66	27.73	27.71	0.07%	7,324,294
Sep 11, 2026	26.88	30.40	26.63	27.71	27.69	6.33%	17,349,734
Sep 10, 2026	25.13	26.29	25.02	26.06	26.04	-0.08%	6,463,217
Sep 9, 2026	27.23	27.41	26.05	26.08	26.06	-1.55%	7,398,042
Sep 8, 2026	26.15	27.03	25.57	26.49	26.47	2.00%	4,759,989
Sep 4, 2026	25.86	26.18	25.42	25.97	25.95	-5.22%	7,356,347
Sep 3, 2026	25.34	27.67	25.28	27.40	27.38	10.75%	10,175,806
Sep 2, 2026	24.68	25.31	24.34	24.74	24.72	-2.14%	4,541,863
Sep 1, 2026	25.85	26.14	24.50	25.28	25.26	-5.32%	4,454,358
Aug 31, 2026	25.99	26.88	25.72	26.70	26.68	3.81%	4,284,445
Aug 28, 2026	27.13	27.74	25.09	25.72	25.70	-5.16%	8,417,238
Aug 27, 2026	27.24	27.96	26.85	27.12	27.10	1.95%	6,721,599
Aug 26, 2026	26.02	26.86	25.73	26.60	26.58	0.68%	4,699,684
Aug 25, 2026	26.27	26.92	25.89	26.42	26.40	-0.68%	7,840,163
Aug 24, 2026	27.40	27.90	26.23	26.60	26.58	4.89%	14,657,871
Aug 21, 2026	24.87	25.79	24.47	25.36	25.34	7.41%	15,977,470
Aug 20, 2026	22.94	24.25	22.32	23.61	23.59	21.20%	16,288,416
Aug 19, 2026	16.66	19.71	16.49	19.48	19.47	19.89%	18,435,890
Aug 18, 2026	15.92	16.43	15.89	16.26	16.24	0.71%	3,515,288
Aug 17, 2026	15.97	16.30	15.97	16.15	16.12	2.83%	3,314,438
Aug 14, 2026	15.51	15.82	15.39	15.70	15.68	-0.70%	2,009,820
Aug 13, 2026	15.84	16.00	15.41	15.81	15.79	0.83%	2,402,041
Aug 12, 2026	16.17	16.19	15.65	15.68	15.66	-0.19%	3,216,668
Aug 11, 2026	15.84	15.90	15.25	15.71	15.69	0.22%	2,521,026
Aug 10, 2026	16.20	16.20	15.49	15.68	15.65	-4.60%	3,704,998
Aug 7, 2026	16.60	16.72	16.18	16.43	16.41	0.86%	5,342,000
Aug 6, 2026	16.03	16.46	15.97	16.29	16.27	-0.67%	3,189,301
Aug 5, 2026	15.58	16.59	15.32	16.40	16.38	4.66%	4,401,556
Aug 4, 2026	15.58	15.81	15.38	15.67	15.65	0.45%	3,151,701
Aug 3, 2026	15.10	15.70	15.02	15.60	15.58	0.13%	2,961,027
Jul 31, 2026	15.93	15.93	15.16	15.58	15.56	-5.80%	5,619,955
Jul 30, 2026	16.59	16.81	16.38	16.54	16.52	3.70%	4,549,776
Jul 29, 2026	16.20	16.74	15.87	15.95	15.93	-3.63%	6,578,415
Jul 28, 2026	15.88	16.66	15.38	16.55	16.53	-2.70%	5,920,584
Jul 27, 2026	17.09	17.53	16.52	17.01	16.99	9.04%	8,303,957
Jul 24, 2026	15.62	15.69	15.31	15.60	15.58	-1.33%	4,054,677
Jul 23, 2026	16.19	16.40	15.70	15.81	15.79	-5.27%	4,606,378
Jul 22, 2026	16.64	17.25	16.62	16.69	16.67	0.15%	4,448,280
Jul 21, 2026	16.95	17.06	16.54	16.68	16.64	2.65%	4,735,273
Jul 20, 2026	15.78	16.60	15.49	16.25	16.21	5.59%	5,977,077
Jul 17, 2026	14.88	15.57	14.66	15.39	15.36	-3.39%	5,466,122