ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	169.25	177.85	167.22	173.93	-	-6.24%	4,317,458
Aug 13, 2025	183.49	186.68	176.01	185.51	185.51	9.54%	9,094,647
Aug 12, 2025	162.21	169.48	157.16	169.35	169.35	12.28%	8,703,956
Aug 11, 2025	145.40	157.80	145.16	150.83	150.83	9.71%	8,140,379
Aug 8, 2025	127.81	137.86	127.19	137.48	137.48	9.96%	7,699,447
Aug 7, 2025	122.87	125.62	119.44	125.03	125.03	10.27%	5,579,582
Aug 6, 2025	107.45	114.44	106.52	113.39	113.39	6.38%	3,362,567
Aug 5, 2025	110.45	112.03	105.46	106.59	106.59	-5.51%	3,690,915
Aug 4, 2025	106.39	115.63	105.91	112.81	112.81	9.58%	4,177,856
Aug 1, 2025	112.15	112.20	102.62	102.95	102.95	-12.49%	5,975,076
Jul 31, 2025	121.94	123.06	117.43	117.64	117.64	-1.47%	3,866,160
Jul 30, 2025	119.30	124.16	114.12	119.40	119.40	-0.32%	3,918,764
Jul 29, 2025	126.86	126.90	116.81	119.78	119.78	-2.12%	3,853,412
Jul 28, 2025	125.32	126.90	119.44	122.37	122.29	8.09%	4,917,183
Jul 25, 2025	117.74	118.67	111.11	113.21	113.13	-5.62%	3,920,257
Jul 24, 2025	114.15	121.95	112.16	119.95	119.87	8.48%	5,949,902
Jul 23, 2025	115.21	115.21	108.11	110.57	110.49	-4.17%	4,707,633
Jul 22, 2025	117.54	121.04	112.91	115.38	115.30	-3.85%	6,282,894
Jul 21, 2025	123.38	127.69	119.08	120.00	119.92	10.30%	7,785,821
Jul 18, 2025	113.13	116.13	107.51	108.79	108.72	7.86%	10,247,481
Jul 17, 2025	101.40	103.26	97.96	100.86	100.79	1.72%	7,074,189
Jul 16, 2025	88.00	99.20	87.62	99.15	99.08	22.44%	9,296,281
Jul 15, 2025	80.43	83.97	77.01	80.98	80.92	2.84%	6,567,379
Jul 14, 2025	81.40	82.53	77.88	78.74	78.69	-0.84%	4,798,949
Jul 11, 2025	78.71	79.55	75.72	79.41	79.36	13.74%	5,846,610
Jul 10, 2025	68.52	71.00	66.95	69.82	69.77	3.54%	5,397,385
Jul 9, 2025	62.61	68.72	60.95	67.43	67.38	12.20%	4,980,921
Jul 8, 2025	58.73	60.90	57.71	60.10	60.06	5.29%	3,045,146
Jul 7, 2025	57.68	58.30	55.71	57.08	57.04	-2.66%	2,312,918
Jul 3, 2025	59.56	61.58	58.25	58.64	58.60	-2.30%	2,669,586
Jul 2, 2025	53.21	60.25	53.01	60.02	59.98	16.84%	5,092,216
Jul 1, 2025	53.24	53.70	51.28	51.37	51.34	-9.24%	2,619,423
Jun 30, 2025	54.70	56.69	52.92	56.60	56.56	8.37%	2,949,131
Jun 27, 2025	52.80	53.79	51.04	52.23	52.19	-1.82%	2,134,068
Jun 26, 2025	53.40	54.30	52.16	53.20	53.16	-	2,490,886
Jun 25, 2025	53.64	53.83	51.40	53.20	53.13	-0.37%	2,875,731
Jun 24, 2025	52.55	55.37	52.14	53.40	53.33	10.35%	4,124,175
Jun 23, 2025	45.50	48.94	42.91	48.39	48.33	-8.25%	9,796,906
Jun 20, 2025	59.15	59.40	50.79	52.74	52.68	-6.46%	5,071,848
Jun 18, 2025	55.50	58.58	55.24	56.38	56.31	-3.03%	3,699,666
Jun 17, 2025	59.58	60.07	54.53	58.14	58.07	-10.03%	5,943,036
Jun 16, 2025	62.43	65.12	62.26	64.62	64.54	10.31%	3,163,653
Jun 13, 2025	59.46	61.34	57.39	58.58	58.51	-12.33%	4,633,528
Jun 12, 2025	69.08	70.93	66.62	66.82	66.74	-8.47%	3,755,149
Jun 11, 2025	73.25	76.45	71.67	73.00	72.91	2.72%	4,074,773
Jun 10, 2025	70.31	72.62	67.09	71.07	70.98	15.04%	4,729,730
Jun 9, 2025	59.84	62.32	58.57	61.78	61.70	7.69%	2,550,994
Jun 6, 2025	57.42	59.66	57.28	57.37	57.30	-3.69%	2,406,490
Jun 5, 2025	64.56	64.68	58.41	59.57	59.50	-7.38%	4,015,643
Jun 4, 2025	63.90	67.06	62.74	64.32	64.24	-0.03%	2,389,801