Defiance Leveraged Long Income Ethereum ETF (ETHI)
NASDAQ: ETHI · Real-Time Price · USD
7.00
-0.53 (-7.04%)
At close: Dec 5, 2025, 4:00 PM EST
7.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:24 PM EST
ETHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.36 | 7.55 | 6.84 | 7.00 | 7.00 | -7.04% | 27,099 |
| Dec 4, 2025 | 7.73 | 7.82 | 7.32 | 7.53 | 7.53 | -0.40% | 63,317 |
| Dec 3, 2025 | 7.33 | 7.57 | 7.19 | 7.56 | 7.56 | 6.55% | 54,735 |
| Dec 2, 2025 | 6.60 | 7.23 | 6.55 | 7.10 | 6.98 | 14.62% | 120,620 |
| Dec 1, 2025 | 6.50 | 6.52 | 5.96 | 6.19 | 6.09 | -16.12% | 112,898 |
| Nov 28, 2025 | 7.46 | 7.55 | 7.31 | 7.38 | 7.26 | 2.07% | 37,342 |
| Nov 26, 2025 | 6.92 | 7.31 | 6.81 | 7.23 | 7.11 | 1.83% | 115,003 |
| Nov 25, 2025 | 7.02 | 7.14 | 6.77 | 7.10 | 6.84 | -1.70% | 152,251 |
| Nov 24, 2025 | 6.57 | 7.24 | 6.48 | 7.22 | 6.95 | 13.93% | 69,795 |
| Nov 21, 2025 | 6.27 | 6.60 | 6.06 | 6.34 | 6.10 | -6.14% | 38,824 |
| Nov 20, 2025 | 7.58 | 7.62 | 6.58 | 6.76 | 6.50 | -7.97% | 70,962 |
| Nov 19, 2025 | 7.75 | 8.04 | 6.95 | 7.34 | 7.07 | -11.65% | 45,690 |
| Nov 18, 2025 | 8.06 | 8.50 | 7.88 | 8.31 | 7.86 | 7.66% | 82,221 |
| Nov 17, 2025 | 8.32 | 8.65 | 7.50 | 7.72 | 7.30 | -7.30% | 64,828 |
| Nov 14, 2025 | 8.26 | 8.99 | 8.22 | 8.33 | 7.87 | -1.48% | 159,732 |
| Nov 13, 2025 | 9.80 | 9.87 | 8.45 | 8.45 | 7.99 | -12.99% | 35,585 |
| Nov 12, 2025 | 10.50 | 10.50 | 9.54 | 9.71 | 9.18 | -3.51% | 50,507 |
| Nov 11, 2025 | 10.67 | 10.67 | 10.07 | 10.07 | 9.30 | -6.63% | 33,359 |
| Nov 10, 2025 | 10.99 | 10.99 | 10.45 | 10.78 | 9.96 | 3.65% | 27,987 |
| Nov 7, 2025 | 8.88 | 10.40 | 8.86 | 10.40 | 9.61 | 9.94% | 53,306 |
| Nov 6, 2025 | 9.76 | 9.76 | 9.03 | 9.46 | 8.74 | -6.89% | 40,975 |
| Nov 5, 2025 | 9.44 | 10.41 | 9.44 | 10.16 | 9.39 | 9.48% | 56,846 |
| Nov 4, 2025 | 11.04 | 11.42 | 8.74 | 9.28 | 8.37 | -19.65% | 83,268 |
| Nov 3, 2025 | 13.36 | 13.36 | 11.37 | 11.55 | 10.42 | -13.52% | 63,456 |
| Oct 31, 2025 | 13.17 | 13.37 | 12.86 | 13.36 | 12.05 | 9.67% | 25,510 |
| Oct 30, 2025 | 13.05 | 13.05 | 12.13 | 12.18 | 10.99 | -9.63% | 74,009 |
| Oct 29, 2025 | 14.16 | 14.16 | 13.23 | 13.48 | 12.16 | -7.42% | 50,134 |
| Oct 28, 2025 | 15.15 | 15.22 | 14.50 | 14.56 | 12.86 | -6.04% | 40,056 |
| Oct 27, 2025 | 15.34 | 15.64 | 15.06 | 15.49 | 13.69 | 11.43% | 45,755 |
| Oct 24, 2025 | 14.01 | 14.01 | 13.56 | 13.90 | 12.29 | 3.51% | 16,993 |
| Oct 23, 2025 | 13.39 | 13.75 | 13.09 | 13.43 | 11.87 | 3.85% | 22,497 |
| Oct 22, 2025 | 13.70 | 13.70 | 12.93 | 12.93 | 11.43 | -9.62% | 43,511 |
| Oct 21, 2025 | 13.72 | 14.84 | 13.51 | 14.31 | 12.42 | 0.56% | 16,565 |
| Oct 20, 2025 | 14.55 | 14.55 | 13.93 | 14.23 | 12.35 | 6.78% | 20,821 |
| Oct 17, 2025 | 13.15 | 13.45 | 12.62 | 13.33 | 11.56 | -2.74% | 44,200 |
| Oct 16, 2025 | 14.88 | 14.92 | 13.67 | 13.70 | 11.89 | -6.07% | 24,133 |
| Oct 15, 2025 | 14.95 | 15.10 | 14.35 | 14.59 | 12.66 | -5.87% | 59,223 |
| Oct 14, 2025 | 14.37 | 15.60 | 13.99 | 15.50 | 13.24 | -4.42% | 35,993 |
| Oct 13, 2025 | 15.44 | 16.27 | 15.40 | 16.21 | 13.86 | 10.81% | 50,700 |
| Oct 10, 2025 | 17.63 | 17.76 | 14.36 | 14.63 | 12.51 | -15.35% | 56,358 |
| Oct 9, 2025 | 17.54 | 17.61 | 16.84 | 17.28 | 14.77 | -7.39% | 36,302 |
| Oct 8, 2025 | 18.66 | 18.90 | 18.14 | 18.66 | 15.95 | -0.12% | 20,980 |
| Oct 7, 2025 | 20.90 | 20.90 | 18.57 | 18.68 | 15.68 | -9.13% | 46,847 |
| Oct 6, 2025 | 19.92 | 20.57 | 19.62 | 20.56 | 17.26 | 7.38% | 21,961 |
| Oct 3, 2025 | 18.97 | 19.31 | 18.63 | 19.15 | 16.07 | 1.40% | 28,129 |
| Oct 2, 2025 | 18.04 | 18.96 | 17.80 | 18.88 | 15.85 | 7.07% | 17,168 |
| Oct 1, 2025 | 17.39 | 17.75 | 17.30 | 17.64 | 14.80 | 3.91% | 27,653 |
| Sep 30, 2025 | 17.04 | 17.04 | 16.54 | 16.97 | 13.96 | -1.04% | 30,481 |
| Sep 29, 2025 | 16.67 | 17.26 | 16.67 | 17.15 | 14.10 | 5.83% | 13,708 |
| Sep 26, 2025 | 15.26 | 16.26 | 15.25 | 16.21 | 13.33 | 6.16% | 6,449 |