ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	12.94	13.56	12.88	13.21	13.21	10.45%	7,352,783
Jul 1, 2026	11.36	12.16	11.26	11.96	11.96	4.82%	5,676,474
Jun 30, 2026	11.11	11.43	10.94	11.41	11.41	-5.55%	4,481,036
Jun 29, 2026	11.36	12.25	11.08	12.08	12.08	6.15%	5,839,897
Jun 26, 2026	10.79	11.63	10.72	11.38	11.38	2.34%	5,355,276
Jun 25, 2026	12.25	12.28	10.76	11.12	11.12	-3.56%	6,938,353
Jun 24, 2026	12.58	12.75	11.06	11.53	11.53	-9.57%	7,934,632
Jun 23, 2026	12.51	12.92	12.48	12.75	12.75	-8.34%	6,875,839
Jun 22, 2026	14.44	14.67	13.83	13.91	13.91	3.04%	7,006,095
Jun 18, 2026	14.22	14.24	12.93	13.50	13.50	-3.23%	5,520,907
Jun 17, 2026	14.36	14.99	13.87	13.95	13.95	-6.91%	6,686,480
Jun 16, 2026	15.11	15.21	14.45	15.00	14.99	-2.91%	6,491,620
Jun 15, 2026	15.41	15.91	15.19	15.45	15.44	18.75%	12,080,514
Jun 12, 2026	12.99	13.42	12.79	13.01	13.00	-1.89%	3,972,301
Jun 11, 2026	12.77	13.45	12.51	13.26	13.25	6.16%	5,994,576
Jun 10, 2026	12.57	13.08	12.36	12.49	12.48	-3.25%	4,933,390
Jun 9, 2026	13.10	13.24	12.21	12.91	12.90	-3.08%	7,313,693
Jun 8, 2026	13.40	13.67	13.23	13.32	13.31	13.36%	6,666,314
Jun 5, 2026	13.30	13.48	11.14	11.75	11.74	-22.60%	26,454,587
Jun 4, 2026	14.96	15.51	14.77	15.18	15.17	-2.88%	6,630,407
Jun 3, 2026	16.81	17.00	15.52	15.63	15.62	-11.44%	6,657,637
Jun 2, 2026	18.91	18.99	17.08	17.65	17.63	-9.25%	8,114,027
Jun 1, 2026	18.85	19.53	18.51	19.45	19.43	-1.27%	5,962,749
May 29, 2026	19.27	20.25	18.88	19.70	19.68	0.20%	4,434,017
May 28, 2026	19.04	19.94	18.67	19.66	19.64	-4.00%	6,326,589
May 27, 2026	20.73	20.95	20.22	20.48	20.46	-1.73%	3,249,582
May 26, 2026	21.73	22.25	20.50	20.84	20.82	0.53%	4,482,479
May 22, 2026	22.07	22.15	20.58	20.73	20.71	-7.41%	4,137,730
May 21, 2026	21.90	22.65	21.58	22.39	22.37	0.27%	2,554,105
May 20, 2026	22.07	22.55	21.80	22.33	22.31	2.42%	2,454,116
May 19, 2026	21.70	22.10	21.43	21.83	21.78	-1.18%	2,496,866
May 18, 2026	22.46	22.48	21.08	22.09	22.04	-8.91%	6,578,742
May 15, 2026	24.82	24.82	23.82	24.25	24.20	-6.84%	4,171,441
May 14, 2026	25.15	26.53	24.81	26.03	25.97	4.00%	4,748,738
May 13, 2026	25.58	25.69	24.53	25.03	24.97	-2.72%	3,531,611
May 12, 2026	25.68	25.78	25.03	25.73	25.67	-4.77%	3,514,892
May 11, 2026	26.73	27.14	26.16	27.02	26.96	1.92%	4,094,520
May 8, 2026	25.51	26.64	25.40	26.51	26.45	1.80%	3,187,398
May 7, 2026	26.72	26.72	25.61	26.04	25.98	-4.69%	3,802,126
May 6, 2026	28.16	28.25	27.04	27.32	27.26	-2.01%	3,675,547
May 5, 2026	28.38	28.58	27.59	27.88	27.82	1.34%	3,157,469
May 4, 2026	27.14	28.18	26.86	27.51	27.45	4.28%	4,508,538
May 1, 2026	26.47	26.92	26.24	26.38	26.32	4.02%	2,466,341
Apr 30, 2026	25.28	25.67	25.05	25.36	25.30	2.63%	2,602,008
Apr 29, 2026	26.45	26.47	24.40	24.71	24.66	-6.12%	3,972,829
Apr 28, 2026	25.60	26.42	25.36	26.32	26.26	1.08%	3,064,221
Apr 27, 2026	26.65	27.03	25.49	26.04	25.98	-2.98%	3,437,045
Apr 24, 2026	26.95	27.05	26.36	26.84	26.78	0.56%	3,374,665
Apr 23, 2026	26.94	27.43	25.95	26.69	26.63	-7.20%	5,257,611
Apr 22, 2026	29.12	29.40	28.46	28.76	28.70	8.58%	5,832,615