2x Ether ETF (ETHU)
BATS: ETHU · Real-Time Price · USD
122.31
+7.08 (6.14%)
At close: Sep 26, 2025, 4:00 PM EDT
122.95
+0.64 (0.52%)
After-hours: Sep 26, 2025, 8:00 PM EDT
ETHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 115.49 | 124.67 | 114.84 | 122.31 | 122.31 | 6.14% | 5,889,794 |
| Sep 25, 2025 | 120.91 | 122.37 | 109.21 | 115.23 | 115.08 | -12.15% | 9,914,111 |
| Sep 24, 2025 | 132.24 | 134.17 | 130.44 | 131.16 | 130.99 | 0.20% | 2,612,541 |
| Sep 23, 2025 | 133.44 | 134.59 | 129.53 | 130.90 | 130.73 | 0.70% | 3,646,829 |
| Sep 22, 2025 | 134.45 | 135.80 | 129.32 | 129.99 | 129.82 | -13.65% | 6,601,889 |
| Sep 19, 2025 | 156.58 | 158.10 | 150.22 | 150.53 | 150.33 | -6.72% | 4,007,654 |
| Sep 18, 2025 | 161.32 | 165.12 | 159.50 | 161.38 | 161.17 | 3.12% | 4,271,426 |
| Sep 17, 2025 | 155.42 | 157.52 | 149.67 | 156.49 | 156.28 | 1.03% | 5,387,407 |
| Sep 16, 2025 | 156.00 | 156.39 | 149.87 | 154.90 | 154.69 | -0.17% | 4,226,390 |
| Sep 15, 2025 | 157.55 | 158.75 | 153.11 | 155.16 | 154.95 | -7.82% | 4,992,754 |
| Sep 12, 2025 | 157.67 | 168.49 | 156.68 | 168.33 | 168.11 | 11.39% | 5,968,610 |
| Sep 11, 2025 | 150.10 | 152.65 | 148.75 | 151.12 | 150.92 | 4.89% | 3,879,977 |
| Sep 10, 2025 | 147.62 | 153.10 | 142.41 | 144.07 | 143.88 | 1.32% | 5,614,335 |
| Sep 9, 2025 | 145.34 | 146.83 | 141.00 | 142.20 | 142.01 | 0.16% | 2,939,421 |
| Sep 8, 2025 | 145.42 | 148.62 | 141.56 | 141.97 | 141.78 | -2.05% | 4,126,516 |
| Sep 5, 2025 | 153.58 | 154.83 | 139.44 | 144.94 | 144.75 | 2.60% | 6,790,830 |
| Sep 4, 2025 | 150.00 | 150.63 | 140.22 | 141.27 | 141.08 | -9.12% | 4,392,187 |
| Sep 3, 2025 | 148.91 | 156.68 | 148.28 | 155.44 | 155.23 | 9.69% | 3,866,079 |
| Sep 2, 2025 | 144.04 | 150.50 | 140.64 | 141.71 | 141.52 | -3.43% | 4,670,045 |
| Aug 29, 2025 | 151.01 | 151.08 | 141.73 | 146.75 | 146.56 | -5.08% | 6,851,205 |
| Aug 28, 2025 | 166.73 | 167.54 | 153.76 | 154.61 | 154.40 | -5.84% | 4,347,822 |
| Aug 27, 2025 | 167.02 | 171.40 | 161.80 | 164.20 | 163.98 | -1.57% | 5,259,351 |
| Aug 26, 2025 | 158.56 | 166.92 | 155.51 | 166.82 | 166.48 | 7.99% | 6,548,329 |
| Aug 25, 2025 | 172.51 | 174.97 | 154.01 | 154.47 | 154.16 | -17.42% | 9,687,740 |
| Aug 22, 2025 | 146.94 | 188.73 | 145.83 | 187.06 | 186.68 | 29.62% | 15,607,399 |
| Aug 21, 2025 | 148.13 | 152.20 | 143.37 | 144.31 | 144.02 | -6.06% | 4,290,388 |
| Aug 20, 2025 | 142.72 | 154.52 | 136.91 | 153.62 | 153.31 | 10.47% | 7,586,179 |
| Aug 19, 2025 | 152.14 | 153.91 | 137.26 | 139.06 | 138.78 | -10.30% | 7,280,638 |
| Aug 18, 2025 | 155.15 | 157.14 | 149.15 | 155.03 | 154.72 | -1.57% | 5,415,807 |
| Aug 15, 2025 | 175.05 | 175.80 | 156.57 | 157.51 | 157.19 | -7.00% | 8,292,111 |
| Aug 14, 2025 | 169.25 | 183.18 | 165.10 | 169.37 | 169.03 | -8.70% | 11,710,211 |
| Aug 13, 2025 | 183.49 | 186.68 | 176.01 | 185.51 | 185.13 | 9.54% | 9,094,647 |
| Aug 12, 2025 | 162.21 | 169.48 | 157.16 | 169.35 | 169.01 | 12.28% | 8,703,956 |
| Aug 11, 2025 | 145.40 | 157.80 | 145.16 | 150.83 | 150.52 | 9.71% | 8,140,379 |
| Aug 8, 2025 | 127.81 | 137.86 | 127.19 | 137.48 | 137.20 | 9.96% | 7,699,447 |
| Aug 7, 2025 | 122.87 | 125.62 | 119.44 | 125.03 | 124.78 | 10.27% | 5,579,582 |
| Aug 6, 2025 | 107.45 | 114.44 | 106.52 | 113.39 | 113.16 | 6.38% | 3,362,567 |
| Aug 5, 2025 | 110.45 | 112.03 | 105.46 | 106.59 | 106.37 | -5.51% | 3,690,915 |
| Aug 4, 2025 | 106.39 | 115.63 | 105.91 | 112.81 | 112.58 | 9.58% | 4,177,856 |
| Aug 1, 2025 | 112.15 | 112.20 | 102.62 | 102.95 | 102.74 | -12.49% | 5,975,076 |
| Jul 31, 2025 | 121.94 | 123.06 | 117.43 | 117.64 | 117.40 | -1.47% | 3,866,160 |
| Jul 30, 2025 | 119.30 | 124.16 | 114.12 | 119.40 | 119.16 | -0.32% | 3,918,764 |
| Jul 29, 2025 | 126.86 | 126.90 | 116.81 | 119.78 | 119.54 | -2.12% | 3,853,412 |
| Jul 28, 2025 | 125.32 | 126.90 | 119.44 | 122.37 | 122.04 | 8.09% | 4,917,183 |
| Jul 25, 2025 | 117.74 | 118.67 | 111.11 | 113.21 | 112.90 | -5.62% | 3,920,257 |
| Jul 24, 2025 | 114.15 | 121.95 | 112.16 | 119.95 | 119.62 | 8.48% | 5,949,902 |
| Jul 23, 2025 | 115.21 | 115.21 | 108.11 | 110.57 | 110.27 | -4.17% | 4,707,633 |
| Jul 22, 2025 | 117.54 | 121.04 | 112.91 | 115.38 | 115.07 | -3.85% | 6,282,894 |
| Jul 21, 2025 | 123.38 | 127.69 | 119.08 | 120.00 | 119.67 | 10.30% | 7,785,821 |
| Jul 18, 2025 | 113.13 | 116.13 | 107.51 | 108.79 | 108.49 | 7.86% | 10,247,481 |