ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.57	15.82	15.39	15.69	15.69	-0.76%	187,298
Aug 13, 2026	15.84	16.00	15.41	15.81	15.81	0.83%	2,402,041
Aug 12, 2026	16.17	16.19	15.65	15.68	15.68	-0.19%	3,216,668
Aug 11, 2026	15.84	15.90	15.25	15.71	15.71	0.22%	2,521,026
Aug 10, 2026	16.20	16.20	15.49	15.68	15.68	-4.60%	3,704,998
Aug 7, 2026	16.60	16.72	16.18	16.43	16.43	0.86%	5,342,000
Aug 6, 2026	16.03	16.46	15.97	16.29	16.29	-0.67%	3,189,301
Aug 5, 2026	15.58	16.59	15.32	16.40	16.40	4.66%	4,401,556
Aug 4, 2026	15.58	15.81	15.38	15.67	15.67	0.45%	3,151,701
Aug 3, 2026	15.10	15.70	15.02	15.60	15.60	0.13%	2,961,027
Jul 31, 2026	15.93	15.93	15.16	15.58	15.58	-5.80%	5,619,955
Jul 30, 2026	16.59	16.81	16.38	16.54	16.54	3.70%	4,549,776
Jul 29, 2026	16.20	16.74	15.87	15.95	15.95	-3.63%	6,578,415
Jul 28, 2026	15.88	16.66	15.38	16.55	16.55	-2.70%	5,920,584
Jul 27, 2026	17.09	17.53	16.52	17.01	17.01	9.04%	8,303,957
Jul 24, 2026	15.62	15.69	15.31	15.60	15.60	-1.33%	4,054,677
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