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 |