Skip to main content
logo
2x Ether ETF (ETHU)
BATS: ETHU · Real-Time Price · USD
24.11
-0.82 (-3.29%)
Oct 16, 2026, 4:00 PM EDT - Market closed

ETHU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202625.1525.5023.7224.1124.11-3.29%4,624,634
Oct 15, 202622.6825.1422.3424.9324.931.92%5,521,486
Oct 14, 202625.3525.7024.2224.4624.46-6.36%4,010,939
Oct 13, 202626.2226.5925.8626.1226.12-0.91%3,027,621
Oct 12, 202626.5526.9326.0526.3626.363.29%3,223,506
Oct 9, 202625.9426.0625.4625.5225.520.91%2,907,059
Oct 8, 202626.7426.8724.0425.2925.29-8.25%10,286,259
Oct 7, 202627.3427.7526.8227.5727.57-9.15%6,585,297
Oct 6, 202630.8331.1730.1430.3430.34-1.24%4,548,907
Oct 5, 202631.0531.2930.0730.7230.723.05%4,450,390
Oct 2, 202631.8032.3329.4729.8129.81-2.65%7,029,882
Oct 1, 202630.2830.9829.9830.6230.622.27%5,893,591
Sep 30, 202631.2331.5329.8529.9429.94-1.55%5,237,078
Sep 29, 202631.5331.5429.9330.4130.411.16%5,412,757
Sep 28, 202630.4631.1929.5430.0630.06-1.57%6,048,593
Sep 25, 202630.7430.9629.9630.5430.54-0.41%6,129,488
Sep 24, 202629.9230.9229.5630.6730.671.10%5,549,068
Sep 23, 202631.2031.4029.3630.3330.33-5.45%6,929,527
Sep 22, 202631.8532.3931.2532.1032.08-0.68%6,147,173
Sep 21, 202631.7832.6731.1632.3232.309.23%9,244,344
Sep 18, 202626.7429.7926.7129.5929.5715.86%9,198,810
Sep 17, 202625.6426.3025.1825.5425.523.28%6,747,066
Sep 16, 202624.5525.1923.8924.7324.71-0.68%6,778,693
Sep 15, 202626.2526.2723.5624.9024.88-10.21%13,610,153
Sep 14, 202626.8627.9226.6627.7327.710.07%7,324,294
Sep 11, 202626.8830.4026.6327.7127.696.33%17,349,734
Sep 10, 202625.1326.2925.0226.0626.04-0.08%6,463,217
Sep 9, 202627.2327.4126.0526.0826.06-1.55%7,398,042
Sep 8, 202626.1527.0325.5726.4926.472.00%4,759,989
Sep 4, 202625.8626.1825.4225.9725.95-5.22%7,356,347
Sep 3, 202625.3427.6725.2827.4027.3810.75%10,175,806
Sep 2, 202624.6825.3124.3424.7424.72-2.14%4,541,863
Sep 1, 202625.8526.1424.5025.2825.26-5.32%4,454,358
Aug 31, 202625.9926.8825.7226.7026.683.81%4,284,445
Aug 28, 202627.1327.7425.0925.7225.70-5.16%8,417,238
Aug 27, 202627.2427.9626.8527.1227.101.95%6,721,599
Aug 26, 202626.0226.8625.7326.6026.580.68%4,699,684
Aug 25, 202626.2726.9225.8926.4226.40-0.68%7,840,163
Aug 24, 202627.4027.9026.2326.6026.584.89%14,657,871
Aug 21, 202624.8725.7924.4725.3625.347.41%15,977,470
Aug 20, 202622.9424.2522.3223.6123.5921.20%16,288,416
Aug 19, 202616.6619.7116.4919.4819.4719.89%18,435,890
Aug 18, 202615.9216.4315.8916.2616.240.71%3,515,288
Aug 17, 202615.9716.3015.9716.1516.122.83%3,314,438
Aug 14, 202615.5115.8215.3915.7015.68-0.70%2,009,820
Aug 13, 202615.8416.0015.4115.8115.790.83%2,402,041
Aug 12, 202616.1716.1915.6515.6815.66-0.19%3,216,668
Aug 11, 202615.8415.9015.2515.7115.690.22%2,521,026
Aug 10, 202616.2016.2015.4915.6815.65-4.60%3,704,998
Aug 7, 202616.6016.7216.1816.4316.410.86%5,342,000