2x Ether ETF (ETHU)
BATS: ETHU · Real-Time Price · USD
23.16
-1.37 (-5.58%)
At close: Mar 5, 2026, 4:00 PM EST
22.73
-0.43 (-1.86%)
After-hours: Mar 5, 2026, 8:00 PM EST
ETHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.69 | 24.05 | 22.21 | 23.16 | 23.16 | -5.58% | 9,955,719 |
| Mar 4, 2026 | 23.02 | 25.57 | 22.68 | 24.53 | 24.53 | 17.65% | 14,440,657 |
| Mar 3, 2026 | 20.43 | 21.61 | 19.74 | 20.85 | 20.85 | -5.91% | 7,246,154 |
| Mar 2, 2026 | 19.84 | 23.22 | 19.79 | 22.16 | 22.16 | 12.09% | 9,436,284 |
| Feb 27, 2026 | 20.40 | 20.58 | 19.44 | 19.77 | 19.77 | -10.26% | 5,553,343 |
| Feb 26, 2026 | 23.04 | 23.25 | 20.94 | 22.03 | 22.03 | -5.25% | 6,223,299 |
| Feb 25, 2026 | 21.10 | 23.39 | 20.92 | 23.25 | 23.25 | 23.80% | 9,056,169 |
| Feb 24, 2026 | 17.85 | 18.93 | 17.68 | 18.78 | 18.78 | -0.21% | 4,674,810 |
| Feb 23, 2026 | 20.03 | 20.09 | 18.30 | 18.82 | 18.82 | -11.14% | 5,693,115 |
| Feb 20, 2026 | 20.50 | 21.44 | 20.42 | 21.18 | 21.18 | 2.17% | 6,073,871 |
| Feb 19, 2026 | 20.21 | 20.80 | 19.81 | 20.73 | 20.73 | 0.93% | 5,699,391 |
| Feb 18, 2026 | 21.07 | 22.12 | 20.20 | 20.54 | 20.54 | -5.78% | 5,117,370 |
| Feb 17, 2026 | 21.62 | 22.24 | 20.54 | 21.80 | 21.78 | -4.89% | 5,780,586 |
| Feb 13, 2026 | 21.46 | 23.52 | 21.24 | 22.92 | 22.90 | 13.58% | 6,731,022 |
| Feb 12, 2026 | 21.74 | 21.92 | 19.80 | 20.18 | 20.16 | -4.09% | 5,657,200 |
| Feb 11, 2026 | 21.77 | 21.97 | 19.86 | 21.04 | 21.02 | -5.82% | 8,536,379 |
| Feb 10, 2026 | 22.69 | 23.16 | 21.80 | 22.34 | 22.32 | -10.71% | 7,976,437 |
| Feb 9, 2026 | 22.68 | 25.53 | 22.40 | 25.02 | 25.00 | 6.83% | 7,899,540 |
| Feb 6, 2026 | 21.30 | 24.25 | 21.23 | 23.42 | 23.40 | 20.97% | 14,756,804 |
| Feb 5, 2026 | 24.72 | 25.45 | 18.44 | 19.36 | 19.34 | -28.38% | 25,076,135 |
| Feb 4, 2026 | 27.91 | 28.55 | 24.58 | 27.03 | 27.00 | -11.38% | 13,155,832 |
| Feb 3, 2026 | 30.79 | 31.50 | 25.50 | 30.50 | 30.47 | -2.02% | 14,621,793 |
| Feb 2, 2026 | 31.10 | 33.62 | 30.82 | 31.13 | 31.10 | -26.53% | 14,171,999 |
| Jan 30, 2026 | 44.16 | 45.23 | 41.04 | 42.37 | 42.33 | -9.04% | 6,729,268 |
| Jan 29, 2026 | 50.72 | 51.00 | 44.87 | 46.58 | 46.54 | -14.23% | 7,823,008 |
| Jan 28, 2026 | 54.76 | 55.24 | 53.19 | 54.31 | 54.26 | -0.62% | 3,416,279 |
| Jan 27, 2026 | 51.34 | 54.90 | 50.63 | 54.65 | 54.60 | 8.28% | 4,299,028 |
| Jan 26, 2026 | 50.00 | 52.20 | 49.59 | 50.47 | 50.42 | -2.70% | 3,569,435 |
| Jan 23, 2026 | 51.79 | 54.67 | 50.17 | 51.87 | 51.82 | -0.02% | 4,115,127 |
| Jan 22, 2026 | 53.01 | 53.28 | 50.61 | 51.88 | 51.83 | -6.12% | 4,555,264 |
| Jan 21, 2026 | 53.15 | 56.57 | 49.21 | 55.26 | 55.21 | 1.82% | 7,437,947 |
| Jan 20, 2026 | 56.89 | 57.52 | 53.35 | 54.27 | 54.17 | -17.81% | 7,820,097 |
| Jan 16, 2026 | 66.98 | 67.20 | 64.39 | 66.03 | 65.91 | 0.24% | 2,893,200 |
| Jan 15, 2026 | 69.58 | 69.76 | 65.43 | 65.87 | 65.75 | -6.07% | 5,369,638 |
| Jan 14, 2026 | 67.58 | 71.06 | 67.17 | 70.13 | 70.01 | 11.28% | 7,156,318 |
| Jan 13, 2026 | 61.08 | 63.70 | 60.20 | 63.02 | 62.91 | 6.78% | 4,269,893 |
| Jan 12, 2026 | 57.87 | 60.72 | 57.74 | 59.02 | 58.92 | 2.01% | 3,344,287 |
| Jan 9, 2026 | 58.73 | 60.72 | 57.21 | 57.86 | 57.75 | -2.39% | 3,340,696 |
| Jan 8, 2026 | 57.95 | 60.53 | 57.00 | 59.27 | 59.17 | -1.95% | 3,777,102 |
| Jan 7, 2026 | 62.70 | 63.19 | 59.90 | 60.45 | 60.34 | -6.80% | 4,318,319 |
| Jan 6, 2026 | 67.58 | 67.65 | 62.46 | 64.86 | 64.75 | -0.34% | 6,299,893 |
| Jan 5, 2026 | 61.58 | 66.00 | 60.81 | 65.08 | 64.97 | 7.82% | 7,476,246 |
| Jan 2, 2026 | 57.07 | 61.55 | 56.58 | 60.36 | 60.25 | 10.35% | 8,992,388 |
| Dec 31, 2025 | 56.17 | 56.29 | 54.23 | 54.70 | 54.60 | 0.87% | 2,615,441 |
| Dec 30, 2025 | 54.68 | 56.18 | 53.77 | 54.23 | 54.13 | 2.03% | 4,372,569 |
| Dec 29, 2025 | 53.18 | 54.52 | 52.63 | 53.15 | 53.06 | -0.43% | 5,739,704 |
| Dec 26, 2025 | 55.12 | 55.25 | 52.02 | 53.38 | 53.29 | -0.63% | 4,311,342 |
| Dec 24, 2025 | 53.30 | 54.27 | 51.76 | 53.72 | 53.63 | -2.24% | 3,535,668 |
| Dec 23, 2025 | 53.84 | 55.56 | 52.28 | 54.95 | 54.85 | -0.36% | 4,636,125 |
| Dec 22, 2025 | 58.38 | 58.89 | 54.73 | 55.15 | 55.05 | -1.48% | 5,031,481 |
| Dec 19, 2025 | 54.69 | 56.71 | 53.93 | 55.98 | 55.88 | 15.35% | 6,372,954 |
| Dec 18, 2025 | 54.89 | 56.11 | 48.34 | 48.53 | 48.44 | -2.69% | 9,564,439 |
| Dec 17, 2025 | 54.30 | 57.63 | 48.79 | 49.87 | 49.78 | -8.75% | 10,495,240 |
| Dec 16, 2025 | 54.00 | 55.66 | 53.28 | 54.65 | 54.55 | 1.22% | 5,570,007 |
| Dec 15, 2025 | 61.94 | 62.56 | 52.73 | 53.99 | 53.90 | -10.03% | 8,452,024 |
| Dec 12, 2025 | 66.08 | 66.99 | 58.65 | 60.01 | 59.84 | -9.05% | 7,524,521 |
| Dec 11, 2025 | 64.39 | 66.50 | 62.63 | 65.98 | 65.79 | -8.00% | 6,544,481 |
| Dec 10, 2025 | 70.38 | 75.66 | 69.41 | 71.72 | 71.51 | 1.69% | 8,518,638 |
| Dec 9, 2025 | 61.75 | 73.40 | 61.30 | 70.53 | 70.33 | 12.18% | 8,665,849 |
| Dec 8, 2025 | 63.26 | 64.40 | 60.55 | 62.87 | 62.69 | 7.58% | 5,410,912 |
| Dec 5, 2025 | 61.64 | 63.94 | 56.94 | 58.44 | 58.27 | -7.62% | 8,218,672 |
| Dec 4, 2025 | 65.17 | 66.78 | 60.37 | 63.26 | 63.08 | -0.09% | 7,765,673 |
| Dec 3, 2025 | 60.79 | 64.04 | 60.04 | 63.32 | 63.14 | 10.87% | 8,646,326 |
| Dec 2, 2025 | 52.85 | 59.02 | 52.50 | 57.11 | 56.94 | 16.12% | 7,258,305 |
| Dec 1, 2025 | 51.70 | 52.32 | 47.71 | 49.18 | 49.04 | -18.60% | 9,698,556 |
| Nov 28, 2025 | 62.61 | 62.98 | 59.53 | 60.42 | 60.25 | 0.52% | 3,999,916 |
| Nov 26, 2025 | 56.58 | 60.86 | 55.30 | 60.11 | 59.94 | 6.48% | 5,912,053 |
| Nov 25, 2025 | 55.64 | 57.55 | 53.44 | 56.45 | 56.29 | -3.16% | 5,866,848 |
| Nov 24, 2025 | 51.85 | 58.73 | 51.30 | 58.29 | 58.04 | 17.38% | 7,978,366 |
| Nov 21, 2025 | 49.25 | 52.39 | 47.37 | 49.66 | 49.45 | -6.79% | 12,019,848 |
| Nov 20, 2025 | 60.21 | 60.62 | 51.54 | 53.28 | 53.05 | -7.52% | 12,107,689 |
| Nov 19, 2025 | 61.18 | 64.45 | 54.53 | 57.61 | 57.37 | -11.51% | 13,038,281 |
| Nov 18, 2025 | 62.54 | 67.09 | 61.48 | 65.10 | 64.82 | 7.92% | 7,622,056 |
| Nov 17, 2025 | 65.09 | 69.00 | 58.28 | 60.32 | 60.07 | -8.72% | 10,412,246 |
| Nov 14, 2025 | 65.80 | 71.10 | 64.58 | 66.08 | 65.80 | -1.64% | 9,199,875 |
| Nov 13, 2025 | 79.56 | 81.56 | 66.55 | 67.18 | 66.90 | -14.96% | 9,132,345 |
| Nov 12, 2025 | 86.00 | 86.25 | 76.83 | 79.00 | 78.67 | -1.23% | 6,805,542 |
| Nov 11, 2025 | 84.70 | 86.00 | 79.42 | 79.98 | 79.64 | -7.51% | 4,858,078 |
| Nov 10, 2025 | 88.34 | 88.38 | 83.30 | 86.47 | 86.10 | 5.92% | 5,988,322 |
| Nov 7, 2025 | 71.07 | 82.06 | 69.31 | 81.64 | 81.29 | 9.54% | 7,641,468 |
| Nov 6, 2025 | 77.22 | 77.45 | 71.73 | 74.53 | 74.21 | -8.66% | 7,235,618 |
| Nov 5, 2025 | 76.70 | 82.88 | 75.62 | 81.60 | 81.25 | 15.05% | 7,705,514 |
| Nov 4, 2025 | 85.00 | 89.83 | 67.01 | 70.92 | 70.62 | -20.91% | 19,366,927 |
| Nov 3, 2025 | 97.51 | 98.42 | 88.21 | 89.67 | 89.29 | -15.87% | 8,826,406 |
| Oct 31, 2025 | 104.92 | 107.51 | 102.20 | 106.58 | 106.13 | 10.78% | 4,577,833 |
| Oct 30, 2025 | 103.26 | 103.44 | 95.65 | 96.21 | 95.80 | -11.23% | 7,901,337 |
| Oct 29, 2025 | 115.23 | 115.66 | 104.60 | 108.38 | 107.92 | -6.71% | 5,880,877 |
| Oct 28, 2025 | 122.83 | 124.72 | 115.39 | 116.18 | 115.57 | -7.64% | 5,240,978 |
| Oct 27, 2025 | 124.00 | 128.20 | 121.75 | 125.79 | 125.13 | 13.42% | 5,752,108 |
| Oct 24, 2025 | 113.09 | 113.33 | 107.34 | 110.91 | 110.32 | 3.69% | 6,230,169 |
| Oct 23, 2025 | 106.05 | 110.97 | 103.99 | 106.96 | 106.40 | 2.80% | 6,288,473 |
| Oct 22, 2025 | 106.92 | 108.30 | 102.56 | 104.05 | 103.50 | -10.00% | 7,956,771 |
| Oct 21, 2025 | 108.80 | 122.09 | 106.93 | 115.61 | 115.00 | 0.93% | 9,563,233 |
| Oct 20, 2025 | 116.94 | 118.28 | 111.08 | 114.54 | 113.94 | 8.13% | 5,343,536 |
| Oct 17, 2025 | 103.18 | 107.11 | 99.45 | 105.93 | 105.37 | -2.28% | 8,757,982 |
| Oct 16, 2025 | 118.86 | 120.10 | 107.33 | 108.40 | 107.83 | -6.10% | 8,030,740 |
| Oct 15, 2025 | 121.33 | 122.86 | 112.07 | 115.44 | 114.83 | -6.01% | 6,482,464 |
| Oct 14, 2025 | 113.12 | 126.49 | 110.00 | 122.82 | 122.17 | -7.13% | 11,784,820 |
| Oct 13, 2025 | 123.05 | 133.31 | 121.73 | 132.25 | 131.55 | 13.18% | 7,133,573 |
| Oct 10, 2025 | 140.73 | 142.57 | 114.00 | 116.85 | 116.23 | -15.81% | 13,725,618 |