ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	25.86	26.18	25.42	25.97	25.97	-5.22%	7,289,517
Sep 3, 2026	25.34	27.67	25.28	27.40	27.40	10.75%	10,175,806
Sep 2, 2026	24.68	25.31	24.34	24.74	24.74	-2.14%	4,541,863
Sep 1, 2026	25.85	26.14	24.50	25.28	25.28	-5.32%	4,454,358
Aug 31, 2026	25.99	26.88	25.72	26.70	26.70	3.81%	4,284,445
Aug 28, 2026	27.13	27.74	25.09	25.72	25.72	-5.16%	8,417,238
Aug 27, 2026	27.24	27.96	26.85	27.12	27.12	1.95%	6,721,599
Aug 26, 2026	26.02	26.86	25.73	26.60	26.60	0.68%	4,699,684
Aug 25, 2026	26.27	26.92	25.89	26.42	26.42	-0.68%	7,840,163
Aug 24, 2026	27.40	27.90	26.23	26.60	26.60	4.89%	14,657,871
Aug 21, 2026	24.87	25.79	24.47	25.36	25.36	7.41%	15,977,470
Aug 20, 2026	22.94	24.25	22.32	23.61	23.61	21.20%	16,288,416
Aug 19, 2026	16.66	19.71	16.49	19.48	19.48	19.89%	18,435,890
Aug 18, 2026	15.92	16.43	15.89	16.26	16.25	0.71%	3,515,288
Aug 17, 2026	15.97	16.30	15.97	16.15	16.13	2.83%	3,314,438
Aug 14, 2026	15.51	15.82	15.39	15.70	15.69	-0.70%	2,009,820
Aug 13, 2026	15.84	16.00	15.41	15.81	15.80	0.83%	2,402,041
Aug 12, 2026	16.17	16.19	15.65	15.68	15.67	-0.19%	3,216,668
Aug 11, 2026	15.84	15.90	15.25	15.71	15.70	0.22%	2,521,026
Aug 10, 2026	16.20	16.20	15.49	15.68	15.66	-4.60%	3,704,998
Aug 7, 2026	16.60	16.72	16.18	16.43	16.42	0.86%	5,342,000
Aug 6, 2026	16.03	16.46	15.97	16.29	16.28	-0.67%	3,189,301
Aug 5, 2026	15.58	16.59	15.32	16.40	16.39	4.66%	4,401,556
Aug 4, 2026	15.58	15.81	15.38	15.67	15.66	0.45%	3,151,701
Aug 3, 2026	15.10	15.70	15.02	15.60	15.59	0.13%	2,961,027
Jul 31, 2026	15.93	15.93	15.16	15.58	15.57	-5.80%	5,619,955
Jul 30, 2026	16.59	16.81	16.38	16.54	16.53	3.70%	4,549,776
Jul 29, 2026	16.20	16.74	15.87	15.95	15.94	-3.63%	6,578,415
Jul 28, 2026	15.88	16.66	15.38	16.55	16.54	-2.70%	5,920,584
Jul 27, 2026	17.09	17.53	16.52	17.01	17.00	9.04%	8,303,957
Jul 24, 2026	15.62	15.69	15.31	15.60	15.59	-1.33%	4,054,677
Jul 23, 2026	16.19	16.40	15.70	15.81	15.80	-5.27%	4,606,378
Jul 22, 2026	16.64	17.25	16.62	16.69	16.68	0.15%	4,448,280
Jul 21, 2026	16.95	17.06	16.54	16.68	16.65	2.65%	4,735,273
Jul 20, 2026	15.78	16.60	15.49	16.25	16.22	5.59%	5,977,077
Jul 17, 2026	14.88	15.57	14.66	15.39	15.37	-3.39%	5,466,122
Jul 16, 2026	16.07	16.23	15.71	15.93	15.90	-4.90%	5,112,770
Jul 15, 2026	16.99	17.10	16.42	16.75	16.72	5.02%	6,894,532
Jul 14, 2026	16.03	16.18	15.71	15.95	15.92	11.46%	9,072,696
Jul 13, 2026	14.19	14.50	13.91	14.31	14.29	-1.99%	3,840,822
Jul 10, 2026	14.70	14.95	14.34	14.60	14.58	5.04%	6,756,461
Jul 9, 2026	13.86	14.08	13.64	13.90	13.88	0.80%	4,097,873
Jul 8, 2026	13.70	13.89	13.31	13.79	13.77	-5.68%	4,881,610
Jul 7, 2026	14.29	14.96	14.09	14.62	14.60	-0.27%	5,565,239
Jul 6, 2026	13.72	14.85	13.65	14.66	14.64	10.98%	7,170,747
Jul 2, 2026	12.94	13.56	12.88	13.21	13.19	10.45%	7,407,338
Jul 1, 2026	11.36	12.16	11.26	11.96	11.94	4.82%	5,676,474
Jun 30, 2026	11.11	11.43	10.94	11.41	11.39	-5.55%	4,481,036
Jun 29, 2026	11.36	12.25	11.08	12.08	12.06	6.15%	5,839,897
Jun 26, 2026	10.79	11.63	10.72	11.38	11.36	2.34%	5,355,276