ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.16	16.16	15.32	15.61	15.61	-1.27%	392,889
Jul 23, 2026	16.19	16.40	15.70	15.81	15.81	-5.27%	4,606,378
Jul 22, 2026	16.64	17.25	16.62	16.69	16.69	0.15%	4,448,280
Jul 21, 2026	16.95	17.06	16.54	16.68	16.67	2.65%	4,735,273
Jul 20, 2026	15.78	16.60	15.49	16.25	16.24	5.59%	5,977,077
Jul 17, 2026	14.88	15.57	14.66	15.39	15.38	-3.39%	5,466,122
Jul 16, 2026	16.07	16.23	15.71	15.93	15.92	-4.90%	5,112,770
Jul 15, 2026	16.99	17.10	16.42	16.75	16.74	5.02%	6,894,532
Jul 14, 2026	16.03	16.18	15.71	15.95	15.94	11.46%	9,072,696
Jul 13, 2026	14.19	14.50	13.91	14.31	14.30	-1.99%	3,840,822
Jul 10, 2026	14.70	14.95	14.34	14.60	14.59	5.04%	6,756,461
Jul 9, 2026	13.86	14.08	13.64	13.90	13.89	0.80%	4,097,873
Jul 8, 2026	13.70	13.89	13.31	13.79	13.78	-5.68%	4,881,610
Jul 7, 2026	14.29	14.96	14.09	14.62	14.61	-0.27%	5,565,239
Jul 6, 2026	13.72	14.85	13.65	14.66	14.65	10.98%	7,170,747
Jul 2, 2026	12.94	13.56	12.88	13.21	13.20	10.45%	7,407,338
Jul 1, 2026	11.36	12.16	11.26	11.96	11.95	4.82%	5,676,474
Jun 30, 2026	11.11	11.43	10.94	11.41	11.40	-5.55%	4,481,036
Jun 29, 2026	11.36	12.25	11.08	12.08	12.07	6.15%	5,839,897
Jun 26, 2026	10.79	11.63	10.72	11.38	11.37	2.34%	5,355,276
Jun 25, 2026	12.25	12.28	10.76	11.12	11.11	-3.56%	6,938,353
Jun 24, 2026	12.58	12.75	11.06	11.53	11.52	-9.57%	7,934,632
Jun 23, 2026	12.51	12.92	12.48	12.75	12.74	-8.34%	6,875,839
Jun 22, 2026	14.44	14.67	13.83	13.91	13.90	3.04%	7,006,095
Jun 18, 2026	14.22	14.24	12.93	13.50	13.49	-3.23%	5,520,907
Jun 17, 2026	14.36	14.99	13.87	13.95	13.94	-6.91%	6,686,480
Jun 16, 2026	15.11	15.21	14.45	15.00	14.97	-2.91%	6,491,620
Jun 15, 2026	15.41	15.91	15.19	15.45	15.42	18.75%	12,080,514
Jun 12, 2026	12.99	13.42	12.79	13.01	12.99	-1.89%	3,972,301
Jun 11, 2026	12.77	13.45	12.51	13.26	13.24	6.16%	5,994,576
Jun 10, 2026	12.57	13.08	12.36	12.49	12.47	-3.25%	4,933,390
Jun 9, 2026	13.10	13.24	12.21	12.91	12.89	-3.08%	7,313,693
Jun 8, 2026	13.40	13.67	13.23	13.32	13.30	13.36%	6,666,314
Jun 5, 2026	13.30	13.48	11.14	11.75	11.73	-22.60%	26,454,587
Jun 4, 2026	14.96	15.51	14.77	15.18	15.15	-2.88%	6,630,407
Jun 3, 2026	16.81	17.00	15.52	15.63	15.60	-11.44%	6,657,637
Jun 2, 2026	18.91	18.99	17.08	17.65	17.62	-9.25%	8,114,027
Jun 1, 2026	18.85	19.53	18.51	19.45	19.41	-1.27%	5,962,749
May 29, 2026	19.27	20.25	18.88	19.70	19.66	0.20%	4,434,017
May 28, 2026	19.04	19.94	18.67	19.66	19.62	-4.00%	6,326,589
May 27, 2026	20.73	20.95	20.22	20.48	20.44	-1.73%	3,249,582
May 26, 2026	21.73	22.25	20.50	20.84	20.80	0.53%	4,482,479
May 22, 2026	22.07	22.15	20.58	20.73	20.69	-7.41%	4,137,730
May 21, 2026	21.90	22.65	21.58	22.39	22.35	0.27%	2,554,105
May 20, 2026	22.07	22.55	21.80	22.33	22.29	2.42%	2,454,116
May 19, 2026	21.70	22.10	21.43	21.83	21.76	-1.18%	2,496,866
May 18, 2026	22.46	22.48	21.08	22.09	22.02	-8.91%	6,578,742
May 15, 2026	24.82	24.82	23.82	24.25	24.18	-6.84%	4,171,441
May 14, 2026	25.15	26.53	24.81	26.03	25.95	4.00%	4,748,738
May 13, 2026	25.58	25.69	24.53	25.03	24.95	-2.72%	3,531,611