ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	20.08	20.31	19.67	20.05	20.05	-2.00%	3,080,921
Nov 5, 2026	23.17	23.28	20.21	20.46	20.46	-14.54%	7,062,937
Nov 4, 2026	21.94	24.46	21.94	23.94	23.94	11.56%	6,933,060
Nov 3, 2026	21.30	21.68	21.24	21.46	21.46	4.23%	4,963,018
Nov 2, 2026	21.27	21.58	20.41	20.59	20.59	0.78%	3,508,537
Oct 30, 2026	20.26	20.87	19.84	20.43	20.43	-8.84%	4,653,281
Oct 29, 2026	22.18	23.22	21.90	22.41	22.41	-2.94%	3,392,443
Oct 28, 2026	22.38	23.11	22.11	23.09	23.09	2.03%	4,024,847
Oct 27, 2026	22.15	22.80	21.96	22.63	22.63	2.54%	2,829,691
Oct 26, 2026	21.96	22.55	21.54	22.07	22.07	-6.28%	4,403,905
Oct 23, 2026	23.74	24.05	23.26	23.55	23.55	0.47%	2,886,327
Oct 22, 2026	23.84	24.10	22.92	23.44	23.44	-9.01%	3,410,250
Oct 21, 2026	25.45	26.40	24.97	25.76	25.76	4.98%	5,509,050
Oct 20, 2026	23.64	25.43	23.51	24.57	24.54	3.37%	4,225,074
Oct 19, 2026	24.33	24.34	23.56	23.77	23.74	-1.41%	3,393,218
Oct 16, 2026	25.15	25.50	23.72	24.11	24.08	-3.29%	4,729,447
Oct 15, 2026	22.68	25.14	22.34	24.93	24.90	1.92%	5,595,419
Oct 14, 2026	25.35	25.70	24.22	24.46	24.43	-6.36%	4,010,939
Oct 13, 2026	26.22	26.59	25.86	26.12	26.09	-0.91%	3,027,621
Oct 12, 2026	26.55	26.93	26.05	26.36	26.33	3.29%	3,223,506
Oct 9, 2026	25.94	26.06	25.46	25.52	25.49	0.91%	2,907,059
Oct 8, 2026	26.74	26.87	24.04	25.29	25.26	-8.25%	10,286,259
Oct 7, 2026	27.34	27.75	26.82	27.57	27.53	-9.15%	6,585,297
Oct 6, 2026	30.83	31.17	30.14	30.34	30.30	-1.24%	4,548,907
Oct 5, 2026	31.05	31.29	30.07	30.72	30.68	3.05%	4,450,390
Oct 2, 2026	31.80	32.33	29.47	29.81	29.77	-2.65%	7,029,882
Oct 1, 2026	30.28	30.98	29.98	30.62	30.58	2.27%	5,893,591
Sep 30, 2026	31.23	31.53	29.85	29.94	29.90	-1.55%	5,237,078
Sep 29, 2026	31.53	31.54	29.93	30.41	30.37	1.16%	5,412,757
Sep 28, 2026	30.46	31.19	29.54	30.06	30.02	-1.57%	6,048,593
Sep 25, 2026	30.74	30.96	29.96	30.54	30.50	-0.41%	6,129,488
Sep 24, 2026	29.92	30.92	29.56	30.67	30.62	1.10%	5,549,068
Sep 23, 2026	31.20	31.40	29.36	30.33	30.29	-5.45%	6,929,527
Sep 22, 2026	31.85	32.39	31.25	32.10	32.04	-0.68%	6,147,173
Sep 21, 2026	31.78	32.67	31.16	32.32	32.26	9.23%	9,244,344
Sep 18, 2026	26.74	29.79	26.71	29.59	29.53	15.86%	9,198,810
Sep 17, 2026	25.64	26.30	25.18	25.54	25.49	3.28%	6,747,066
Sep 16, 2026	24.55	25.19	23.89	24.73	24.68	-0.68%	6,778,693
Sep 15, 2026	26.25	26.27	23.56	24.90	24.85	-10.21%	13,610,153
Sep 14, 2026	26.86	27.92	26.66	27.73	27.68	0.07%	7,324,294
Sep 11, 2026	26.88	30.40	26.63	27.71	27.66	6.33%	17,349,734
Sep 10, 2026	25.13	26.29	25.02	26.06	26.01	-0.08%	6,463,217
Sep 9, 2026	27.23	27.41	26.05	26.08	26.03	-1.55%	7,398,042
Sep 8, 2026	26.15	27.03	25.57	26.49	26.44	2.00%	4,759,989
Sep 4, 2026	25.86	26.18	25.42	25.97	25.92	-5.22%	7,356,347
Sep 3, 2026	25.34	27.67	25.28	27.40	27.35	10.75%	10,175,806
Sep 2, 2026	24.68	25.31	24.34	24.74	24.69	-2.14%	4,541,863
Sep 1, 2026	25.85	26.14	24.50	25.28	25.23	-5.32%	4,454,358
Aug 31, 2026	25.99	26.88	25.72	26.70	26.65	3.81%	4,284,445
Aug 28, 2026	27.13	27.74	25.09	25.72	25.67	-5.16%	8,417,238