ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.99	13.42	12.79	13.02	-	-1.81%	3,512,731
Jun 11, 2026	12.77	13.45	12.51	13.26	13.26	6.16%	5,994,576
Jun 10, 2026	12.57	13.08	12.36	12.49	12.49	-3.25%	4,933,390
Jun 9, 2026	13.10	13.24	12.21	12.91	12.91	-3.08%	7,313,693
Jun 8, 2026	13.40	13.67	13.23	13.32	13.32	13.36%	6,666,314
Jun 5, 2026	13.30	13.48	11.14	11.75	11.75	-22.60%	26,454,587
Jun 4, 2026	14.96	15.51	14.77	15.18	15.18	-2.88%	6,630,407
Jun 3, 2026	16.81	17.00	15.52	15.63	15.63	-11.44%	6,657,637
Jun 2, 2026	18.91	18.99	17.08	17.65	17.65	-9.25%	8,114,027
Jun 1, 2026	18.85	19.53	18.51	19.45	19.45	-1.27%	5,962,749
May 29, 2026	19.27	20.25	18.88	19.70	19.70	0.20%	4,434,017
May 28, 2026	19.04	19.94	18.67	19.66	19.66	-4.00%	6,326,589
May 27, 2026	20.73	20.95	20.22	20.48	20.48	-1.73%	3,249,582
May 26, 2026	21.73	22.25	20.50	20.84	20.84	0.53%	4,482,479
May 22, 2026	22.07	22.15	20.58	20.73	20.73	-7.41%	4,137,730
May 21, 2026	21.90	22.65	21.58	22.39	22.39	0.27%	2,554,105
May 20, 2026	22.07	22.55	21.80	22.33	22.33	2.42%	2,454,116
May 19, 2026	21.70	22.10	21.43	21.83	21.80	-1.18%	2,496,866
May 18, 2026	22.46	22.48	21.08	22.09	22.06	-8.91%	6,578,742
May 15, 2026	24.82	24.82	23.82	24.25	24.22	-6.84%	4,171,441
May 14, 2026	25.15	26.53	24.81	26.03	26.00	4.00%	4,748,738
May 13, 2026	25.58	25.69	24.53	25.03	25.00	-2.72%	3,531,611
May 12, 2026	25.68	25.78	25.03	25.73	25.70	-4.77%	3,514,892
May 11, 2026	26.73	27.14	26.16	27.02	26.99	1.92%	4,094,520
May 8, 2026	25.51	26.64	25.40	26.51	26.48	1.80%	3,187,398
May 7, 2026	26.72	26.72	25.61	26.04	26.01	-4.69%	3,802,126
May 6, 2026	28.16	28.25	27.04	27.32	27.29	-2.01%	3,675,547
May 5, 2026	28.38	28.58	27.59	27.88	27.85	1.34%	3,157,469
May 4, 2026	27.14	28.18	26.86	27.51	27.48	4.28%	4,508,538
May 1, 2026	26.47	26.92	26.24	26.38	26.35	4.02%	2,466,341
Apr 30, 2026	25.28	25.67	25.05	25.36	25.33	2.63%	2,602,008
Apr 29, 2026	26.45	26.47	24.40	24.71	24.68	-6.12%	3,972,829
Apr 28, 2026	25.60	26.42	25.36	26.32	26.29	1.08%	3,064,221
Apr 27, 2026	26.65	27.03	25.49	26.04	26.01	-2.98%	3,437,045
Apr 24, 2026	26.95	27.05	26.36	26.84	26.81	0.56%	3,374,665
Apr 23, 2026	26.94	27.43	25.95	26.69	26.66	-7.20%	5,257,611
Apr 22, 2026	29.12	29.40	28.46	28.76	28.72	8.58%	5,832,615
Apr 21, 2026	26.74	27.28	26.17	26.50	26.45	-2.97%	4,932,742
Apr 20, 2026	26.94	27.58	25.95	27.31	27.26	-8.08%	6,929,671
Apr 17, 2026	29.18	30.62	28.82	29.71	29.66	5.92%	10,021,457
Apr 16, 2026	27.82	28.08	26.24	28.05	28.00	-1.34%	7,034,110
Apr 15, 2026	27.44	28.71	27.07	28.43	28.38	5.30%	5,114,448
Apr 14, 2026	28.43	29.42	26.80	27.00	26.95	4.37%	8,886,460
Apr 13, 2026	24.31	25.97	23.95	25.87	25.82	0.82%	5,440,781
Apr 10, 2026	24.95	25.77	24.63	25.66	25.61	3.30%	5,937,292
Apr 9, 2026	23.95	25.13	23.48	24.84	24.80	0.57%	5,036,041
Apr 8, 2026	25.78	25.90	24.16	24.70	24.66	9.39%	6,518,501
Apr 7, 2026	21.97	22.65	21.41	22.58	22.54	-3.13%	6,834,721
Apr 6, 2026	23.32	23.86	22.87	23.31	23.27	7.67%	5,060,664
Apr 2, 2026	20.85	21.85	20.53	21.65	21.61	-7.12%	5,260,686