2x Ether ETF (ETHU)
BATS: ETHU · Real-Time Price · USD
58.44
-4.82 (-7.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
ETHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.64 | 63.94 | 56.94 | 58.44 | 58.44 | -7.62% | 8,149,463 |
| Dec 4, 2025 | 65.17 | 66.78 | 60.37 | 63.26 | 63.26 | -0.09% | 7,673,595 |
| Dec 3, 2025 | 60.79 | 64.04 | 60.04 | 63.32 | 63.32 | 10.87% | 8,646,326 |
| Dec 2, 2025 | 52.85 | 59.02 | 52.50 | 57.11 | 57.11 | 16.12% | 7,258,305 |
| Dec 1, 2025 | 51.70 | 52.32 | 47.71 | 49.18 | 49.18 | -18.60% | 9,698,556 |
| Nov 28, 2025 | 62.61 | 62.98 | 59.53 | 60.42 | 60.42 | 0.52% | 3,999,916 |
| Nov 26, 2025 | 56.58 | 60.86 | 55.30 | 60.11 | 60.11 | 6.48% | 5,912,053 |
| Nov 25, 2025 | 55.64 | 57.55 | 53.44 | 56.45 | 56.45 | -3.16% | 5,866,848 |
| Nov 24, 2025 | 51.85 | 58.73 | 51.30 | 58.29 | 58.21 | 17.38% | 7,978,366 |
| Nov 21, 2025 | 49.25 | 52.39 | 47.37 | 49.66 | 49.59 | -6.79% | 12,019,848 |
| Nov 20, 2025 | 60.21 | 60.62 | 51.54 | 53.28 | 53.21 | -7.52% | 12,107,689 |
| Nov 19, 2025 | 61.18 | 64.45 | 54.53 | 57.61 | 57.53 | -11.51% | 13,038,281 |
| Nov 18, 2025 | 62.54 | 67.09 | 61.48 | 65.10 | 65.01 | 7.92% | 7,622,056 |
| Nov 17, 2025 | 65.09 | 69.00 | 58.28 | 60.32 | 60.24 | -8.72% | 10,412,246 |
| Nov 14, 2025 | 65.80 | 71.10 | 64.58 | 66.08 | 65.99 | -1.64% | 9,199,875 |
| Nov 13, 2025 | 79.56 | 81.56 | 66.55 | 67.18 | 67.09 | -14.96% | 9,132,345 |
| Nov 12, 2025 | 86.00 | 86.25 | 76.83 | 79.00 | 78.89 | -1.23% | 6,805,542 |
| Nov 11, 2025 | 84.70 | 86.00 | 79.42 | 79.98 | 79.87 | -7.51% | 4,858,078 |
| Nov 10, 2025 | 88.34 | 88.38 | 83.30 | 86.47 | 86.35 | 5.92% | 5,988,322 |
| Nov 7, 2025 | 71.07 | 82.06 | 69.31 | 81.64 | 81.53 | 9.54% | 7,641,468 |
| Nov 6, 2025 | 77.22 | 77.45 | 71.73 | 74.53 | 74.43 | -8.66% | 7,235,618 |
| Nov 5, 2025 | 76.70 | 82.88 | 75.62 | 81.60 | 81.49 | 15.05% | 7,705,514 |
| Nov 4, 2025 | 85.00 | 89.83 | 67.01 | 70.92 | 70.82 | -20.91% | 19,366,927 |
| Nov 3, 2025 | 97.51 | 98.42 | 88.21 | 89.67 | 89.55 | -15.87% | 8,826,406 |
| Oct 31, 2025 | 104.92 | 107.51 | 102.20 | 106.58 | 106.44 | 10.78% | 4,577,833 |
| Oct 30, 2025 | 103.26 | 103.44 | 95.65 | 96.21 | 96.08 | -11.23% | 7,901,337 |
| Oct 29, 2025 | 115.23 | 115.66 | 104.60 | 108.38 | 108.23 | -6.71% | 5,880,877 |
| Oct 28, 2025 | 122.83 | 124.72 | 115.39 | 116.18 | 115.90 | -7.64% | 5,240,978 |
| Oct 27, 2025 | 124.00 | 128.20 | 121.75 | 125.79 | 125.49 | 13.42% | 5,752,108 |
| Oct 24, 2025 | 113.09 | 113.33 | 107.34 | 110.91 | 110.64 | 3.69% | 6,230,169 |
| Oct 23, 2025 | 106.05 | 110.97 | 103.99 | 106.96 | 106.70 | 2.80% | 6,288,473 |
| Oct 22, 2025 | 106.92 | 108.30 | 102.56 | 104.05 | 103.80 | -10.00% | 7,956,771 |
| Oct 21, 2025 | 108.80 | 122.09 | 106.93 | 115.61 | 115.33 | 0.93% | 9,563,233 |
| Oct 20, 2025 | 116.94 | 118.28 | 111.08 | 114.54 | 114.27 | 8.13% | 5,343,536 |
| Oct 17, 2025 | 103.18 | 107.11 | 99.45 | 105.93 | 105.68 | -2.28% | 8,757,982 |
| Oct 16, 2025 | 118.86 | 120.10 | 107.33 | 108.40 | 108.14 | -6.10% | 8,030,740 |
| Oct 15, 2025 | 121.33 | 122.86 | 112.07 | 115.44 | 115.16 | -6.01% | 6,482,464 |
| Oct 14, 2025 | 113.12 | 126.49 | 110.00 | 122.82 | 122.53 | -7.13% | 11,784,820 |
| Oct 13, 2025 | 123.05 | 133.31 | 121.73 | 132.25 | 131.93 | 13.18% | 7,133,573 |
| Oct 10, 2025 | 140.73 | 142.57 | 114.00 | 116.85 | 116.57 | -15.81% | 13,725,618 |
| Oct 9, 2025 | 143.02 | 143.18 | 134.01 | 138.79 | 138.46 | -7.99% | 6,945,480 |
| Oct 8, 2025 | 148.26 | 153.80 | 145.63 | 150.85 | 150.49 | 1.46% | 5,418,901 |
| Oct 7, 2025 | 169.27 | 169.45 | 146.70 | 148.68 | 148.32 | -10.91% | 8,804,462 |
| Oct 6, 2025 | 157.93 | 167.60 | 156.91 | 166.88 | 166.48 | 9.24% | 4,850,552 |
| Oct 3, 2025 | 151.42 | 158.00 | 147.46 | 152.77 | 152.40 | 0.89% | 4,860,543 |
| Oct 2, 2025 | 144.71 | 152.95 | 141.02 | 151.42 | 151.06 | 7.66% | 4,506,362 |
| Oct 1, 2025 | 138.33 | 141.55 | 137.40 | 140.65 | 140.31 | 8.31% | 5,091,408 |
| Sep 30, 2025 | 130.23 | 130.90 | 125.40 | 129.86 | 129.55 | -1.67% | 3,003,870 |
| Sep 29, 2025 | 127.10 | 132.97 | 126.74 | 132.06 | 131.74 | 7.97% | 4,407,709 |
| Sep 26, 2025 | 115.49 | 124.67 | 114.84 | 122.31 | 122.02 | 6.14% | 5,889,794 |
| Sep 25, 2025 | 120.91 | 122.37 | 109.21 | 115.23 | 114.79 | -12.15% | 9,914,111 |
| Sep 24, 2025 | 132.24 | 134.17 | 130.44 | 131.16 | 130.66 | 0.20% | 2,612,541 |
| Sep 23, 2025 | 133.44 | 134.59 | 129.53 | 130.90 | 130.40 | 0.70% | 3,646,829 |
| Sep 22, 2025 | 134.45 | 135.80 | 129.32 | 129.99 | 129.49 | -13.65% | 6,601,889 |
| Sep 19, 2025 | 156.58 | 158.10 | 150.22 | 150.53 | 149.96 | -6.72% | 4,007,654 |
| Sep 18, 2025 | 161.32 | 165.12 | 159.50 | 161.38 | 160.77 | 3.12% | 4,271,426 |
| Sep 17, 2025 | 155.42 | 157.52 | 149.67 | 156.49 | 155.89 | 1.03% | 5,387,407 |
| Sep 16, 2025 | 156.00 | 156.39 | 149.87 | 154.90 | 154.31 | -0.17% | 4,226,390 |
| Sep 15, 2025 | 157.55 | 158.75 | 153.11 | 155.16 | 154.57 | -7.82% | 4,992,754 |
| Sep 12, 2025 | 157.67 | 168.49 | 156.68 | 168.33 | 167.69 | 11.39% | 5,968,610 |
| Sep 11, 2025 | 150.10 | 152.65 | 148.75 | 151.12 | 150.54 | 4.89% | 3,879,977 |
| Sep 10, 2025 | 147.62 | 153.10 | 142.41 | 144.07 | 143.52 | 1.32% | 5,614,335 |
| Sep 9, 2025 | 145.34 | 146.83 | 141.00 | 142.20 | 141.66 | 0.16% | 2,939,421 |
| Sep 8, 2025 | 145.42 | 148.62 | 141.56 | 141.97 | 141.43 | -2.05% | 4,126,516 |
| Sep 5, 2025 | 153.58 | 154.83 | 139.44 | 144.94 | 144.39 | 2.60% | 6,790,830 |
| Sep 4, 2025 | 150.00 | 150.63 | 140.22 | 141.27 | 140.73 | -9.12% | 4,392,187 |
| Sep 3, 2025 | 148.91 | 156.68 | 148.28 | 155.44 | 154.85 | 9.69% | 4,020,161 |
| Sep 2, 2025 | 144.04 | 150.50 | 140.64 | 141.71 | 141.17 | -3.43% | 4,670,045 |
| Aug 29, 2025 | 151.01 | 151.08 | 141.73 | 146.75 | 146.19 | -5.08% | 6,851,205 |
| Aug 28, 2025 | 166.73 | 167.54 | 153.76 | 154.61 | 154.02 | -5.84% | 4,347,822 |
| Aug 27, 2025 | 167.02 | 171.40 | 161.80 | 164.20 | 163.57 | -1.57% | 5,259,351 |
| Aug 26, 2025 | 158.56 | 166.92 | 155.51 | 166.82 | 166.06 | 7.99% | 6,548,329 |
| Aug 25, 2025 | 172.51 | 174.97 | 154.01 | 154.47 | 153.78 | -17.42% | 9,687,740 |
| Aug 22, 2025 | 146.94 | 188.73 | 145.83 | 187.06 | 186.22 | 29.62% | 15,607,399 |
| Aug 21, 2025 | 148.13 | 152.20 | 143.37 | 144.31 | 143.66 | -6.06% | 4,290,388 |
| Aug 20, 2025 | 142.72 | 154.52 | 136.91 | 153.62 | 152.93 | 10.47% | 7,586,179 |
| Aug 19, 2025 | 152.14 | 153.91 | 137.26 | 139.06 | 138.43 | -10.30% | 7,280,638 |
| Aug 18, 2025 | 155.15 | 157.14 | 149.15 | 155.03 | 154.33 | -1.57% | 5,415,807 |
| Aug 15, 2025 | 175.05 | 175.80 | 156.57 | 157.51 | 156.80 | -7.00% | 8,292,111 |
| Aug 14, 2025 | 169.25 | 183.18 | 165.10 | 169.37 | 168.61 | -8.70% | 11,710,211 |
| Aug 13, 2025 | 183.49 | 186.68 | 176.01 | 185.51 | 184.68 | 9.54% | 9,094,647 |
| Aug 12, 2025 | 162.21 | 169.48 | 157.16 | 169.35 | 168.59 | 12.28% | 8,703,956 |
| Aug 11, 2025 | 145.40 | 157.80 | 145.16 | 150.83 | 150.15 | 9.71% | 8,140,379 |
| Aug 8, 2025 | 127.81 | 137.86 | 127.19 | 137.48 | 136.86 | 9.96% | 7,699,447 |
| Aug 7, 2025 | 122.87 | 125.62 | 119.44 | 125.03 | 124.47 | 10.27% | 5,579,582 |
| Aug 6, 2025 | 107.45 | 114.44 | 106.52 | 113.39 | 112.88 | 6.38% | 3,362,567 |
| Aug 5, 2025 | 110.45 | 112.03 | 105.46 | 106.59 | 106.11 | -5.51% | 3,690,915 |
| Aug 4, 2025 | 106.39 | 115.63 | 105.91 | 112.81 | 112.30 | 9.58% | 4,177,856 |
| Aug 1, 2025 | 112.15 | 112.20 | 102.62 | 102.95 | 102.49 | -12.49% | 5,975,076 |
| Jul 31, 2025 | 121.94 | 123.06 | 117.43 | 117.64 | 117.11 | -1.47% | 3,866,160 |
| Jul 30, 2025 | 119.30 | 124.16 | 114.12 | 119.40 | 118.86 | -0.32% | 3,918,764 |
| Jul 29, 2025 | 126.86 | 126.90 | 116.81 | 119.78 | 119.24 | -2.12% | 3,853,412 |
| Jul 28, 2025 | 125.32 | 126.90 | 119.44 | 122.37 | 121.74 | 8.09% | 4,917,183 |
| Jul 25, 2025 | 117.74 | 118.67 | 111.11 | 113.21 | 112.62 | -5.62% | 3,920,257 |
| Jul 24, 2025 | 114.15 | 121.95 | 112.16 | 119.95 | 119.33 | 8.48% | 5,949,902 |
| Jul 23, 2025 | 115.21 | 115.21 | 108.11 | 110.57 | 110.00 | -4.17% | 4,707,633 |
| Jul 22, 2025 | 117.54 | 121.04 | 112.91 | 115.38 | 114.78 | -3.85% | 6,282,894 |
| Jul 21, 2025 | 123.38 | 127.69 | 119.08 | 120.00 | 119.38 | 10.30% | 7,785,821 |
| Jul 18, 2025 | 113.13 | 116.13 | 107.51 | 108.79 | 108.23 | 7.86% | 10,247,481 |
| Jul 17, 2025 | 101.40 | 103.26 | 97.96 | 100.86 | 100.34 | 1.72% | 7,074,189 |