ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	52.80	53.79	51.04	52.23	52.23	-1.82%	2,010,253
Jun 26, 2025	53.40	54.30	52.16	53.20	53.20	-	2,490,886
Jun 25, 2025	53.64	53.83	51.40	53.20	53.17	-0.37%	2,875,731
Jun 24, 2025	52.55	55.37	52.14	53.40	53.37	10.35%	4,124,175
Jun 23, 2025	45.50	48.94	42.91	48.39	48.36	-8.25%	9,796,906
Jun 20, 2025	59.15	59.40	50.79	52.74	52.71	-6.46%	5,071,848
Jun 18, 2025	55.50	58.58	55.24	56.38	56.35	-3.03%	3,699,666
Jun 17, 2025	59.58	60.07	54.53	58.14	58.11	-10.03%	5,943,036
Jun 16, 2025	62.43	65.12	62.26	64.62	64.59	10.31%	3,163,653
Jun 13, 2025	59.46	61.34	57.39	58.58	58.55	-12.33%	4,633,528
Jun 12, 2025	69.08	70.93	66.62	66.82	66.78	-8.47%	3,755,149
Jun 11, 2025	73.25	76.45	71.67	73.00	72.96	2.72%	4,074,773
Jun 10, 2025	70.31	72.62	67.09	71.07	71.03	15.04%	4,729,730
Jun 9, 2025	59.84	62.32	58.57	61.78	61.75	7.69%	2,550,994
Jun 6, 2025	57.42	59.66	57.28	57.37	57.34	-3.69%	2,406,490
Jun 5, 2025	64.56	64.68	58.41	59.57	59.54	-7.38%	4,015,643
Jun 4, 2025	63.90	67.06	62.74	64.32	64.29	-0.03%	2,389,801
Jun 3, 2025	64.25	65.78	63.40	64.34	64.31	7.16%	2,016,716
Jun 2, 2025	58.43	61.68	58.25	60.04	60.01	-3.44%	2,203,475
May 30, 2025	63.25	64.38	60.30	62.18	62.15	-5.80%	2,323,750
May 29, 2025	68.06	68.15	64.76	66.01	65.97	2.14%	3,310,627
May 28, 2025	67.58	68.31	64.42	64.63	64.60	-5.26%	2,127,687
May 27, 2025	67.30	69.52	65.62	68.22	68.18	9.70%	2,916,474
May 23, 2025	62.09	63.80	61.45	62.19	62.15	-5.76%	3,596,104
May 22, 2025	66.75	68.13	65.38	65.99	65.95	9.69%	3,093,903
May 21, 2025	60.87	65.02	57.21	60.16	60.12	0.81%	5,776,922
May 20, 2025	58.74	60.06	56.80	59.68	59.64	-1.36%	2,585,862
May 19, 2025	54.65	61.83	54.40	60.50	60.46	-5.79%	4,196,142
May 16, 2025	64.53	65.29	63.11	64.22	64.18	5.00%	2,438,583
May 15, 2025	62.80	64.87	58.59	61.16	61.12	-5.72%	3,689,818
May 14, 2025	65.30	66.10	61.97	64.87	64.83	-6.47%	3,112,198
May 13, 2025	62.42	71.67	61.65	69.36	69.31	18.69%	4,270,079
May 12, 2025	62.89	63.64	56.07	58.44	58.40	10.64%	3,489,991
May 9, 2025	53.27	55.10	50.35	52.82	52.79	20.43%	4,767,016
May 8, 2025	38.50	44.60	38.31	43.86	43.83	36.00%	2,922,121
May 7, 2025	33.29	33.69	31.90	32.25	32.23	1.19%	687,365
May 6, 2025	30.95	32.37	30.64	31.87	31.85	-3.69%	964,375
May 5, 2025	32.47	33.50	32.18	33.09	33.07	-2.90%	653,984
May 2, 2025	33.86	35.18	33.66	34.08	34.06	-0.55%	890,649
May 1, 2025	34.55	35.35	33.60	34.27	34.25	6.63%	1,285,958
Apr 30, 2025	31.56	32.38	30.19	32.14	32.12	-4.12%	1,115,128
Apr 29, 2025	33.25	33.86	32.99	33.52	33.50	2.85%	1,185,752
Apr 28, 2025	32.63	32.80	30.72	32.59	32.57	-1.15%	1,228,001
Apr 25, 2025	31.66	33.81	31.26	32.97	32.92	4.73%	1,467,768
Apr 24, 2025	31.26	32.03	30.86	31.48	31.43	-2.96%	1,236,539
Apr 23, 2025	33.33	33.95	31.51	32.44	32.39	10.23%	1,893,936
Apr 22, 2025	27.11	30.27	27.00	29.43	29.38	16.46%	1,902,341
Apr 21, 2025	27.00	27.46	24.97	25.27	25.23	-1.13%	886,809
Apr 17, 2025	26.01	26.68	24.93	25.56	25.52	-0.89%	849,451
Apr 16, 2025	25.30	26.59	24.12	25.79	25.75	-2.53%	1,098,315