Dark

ETHU
2x Ether ETF
stock BATS ETF

At Close

Aug 7, 2026 3:59:46 PM EDT

16.45USD+0.982%(+0.16)5,342,001

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 9:11:54 AM EDT

16.60USD+1.903%(+0.31)4,320

After-hours

Aug 7, 2026 4:58:30 PM EDT

16.38USD-0.444%(-0.07)22,376

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	16.6000	16.7200	16.1800	16.4300	+0.859%	5,342,001	0.000%
2026-08-06	16.0300	16.4600	15.9700	16.2900	-0.671%	3,189,302	+0.859%
2026-08-05	15.5800	16.5850	15.3202	16.4000	+4.659%	4,401,557	+0.183%
2026-08-04	15.5800	15.8100	15.3791	15.6700	+0.449%	3,151,702	+4.850%
2026-08-03	15.1000	15.7000	15.0200	15.6000	+0.128%	2,961,027	+5.321%
2026-07-31	15.9300	15.9300	15.1601	15.5800	-5.804%	5,619,956	+5.456%
2026-07-30	16.5900	16.8050	16.3800	16.5400	+3.699%	4,549,776	-0.665%
2026-07-29	16.2000	16.7400	15.8720	15.9500	-3.625%	6,578,416	+3.009%
2026-07-28	15.8800	16.6550	15.3800	16.5500	-2.704%	5,920,584	-0.725%
2026-07-27	17.0900	17.5298	16.5150	17.0100	+9.038%	8,303,957	-3.410%
2026-07-24	15.6200	15.6899	15.3100	15.6000	-1.328%	4,054,678	+5.321%
2026-07-23	16.1900	16.4000	15.6950	15.8100	-5.273%	4,606,378	+3.922%
2026-07-22	16.6400	17.2500	16.6150	16.6900	+0.060%	4,448,281	-1.558%
2026-07-21	16.9500	17.0600	16.5400	16.6800	+2.646%	4,735,273	-1.499%
2026-07-20	15.7800	16.6000	15.4900	16.2500	+5.588%	5,977,077	+1.108%
2026-07-17	14.8800	15.5700	14.6600	15.3900	-3.390%	5,466,123	+6.758%
2026-07-16	16.0700	16.2250	15.7050	15.9300	-4.896%	5,112,770	+3.139%
2026-07-15	16.9850	17.1000	16.4200	16.7500	+5.016%	6,894,532	-1.910%
2026-07-14	16.0300	16.1800	15.7100	15.9500	+11.461%	9,065,017	+3.009%
2026-07-13	14.1900	14.4986	13.9050	14.3100	-1.986%	3,840,822	+14.815%
2026-07-10	14.7000	14.9500	14.3350	14.6000	+5.036%	6,752,963	+12.534%
2026-07-09	13.8600	14.0800	13.6399	13.9000	+0.798%	4,097,873	+18.201%
2026-07-08	13.7000	13.8850	13.3100	13.7900	-5.677%	4,881,610	+19.144%
2026-07-07	14.2900	14.9600	14.0900	14.6200	-0.273%	5,565,239	+12.380%
2026-07-06	13.7200	14.8500	13.6500	14.6600	+10.977%	7,170,747	+12.074%
2026-07-02	12.9400	13.5600	12.8800	13.2100	+10.452%	7,407,338	+24.375%
2026-07-01	11.3600	12.1600	11.2600	11.9600	+4.820%	5,675,253	+37.375%
2026-06-30	11.1100	11.4300	10.9400	11.4100	-5.546%	4,481,037	+43.996%
2026-06-29	11.3600	12.2500	11.0800	12.0800	+6.151%	5,839,898	+36.010%
2026-06-26	10.7900	11.6300	10.7201	11.3800	+2.338%	5,355,276	+44.376%
2026-06-25	12.2500	12.2800	10.7600	11.1200	-3.556%	6,938,353	+47.752%
2026-06-24	12.5800	12.7500	11.0550	11.5300	-9.569%	7,930,520	+42.498%
2026-06-23	12.5100	12.9150	12.4798	12.7500	-8.339%	6,875,839	+28.863%
2026-06-22	14.4400	14.6700	13.8300	13.9100	+3.037%	7,006,095	+18.116%
2026-06-18	14.2200	14.2400	12.9300	13.5000	-3.226%	5,520,907	+21.704%
2026-06-17	14.3600	14.9900	13.8712	13.9500	-7.000%	6,686,480	+17.778%
2026-06-16	15.1100	15.2100	14.4500	15.0000	-2.913%	6,491,621	+9.533%
2026-06-15	15.4100	15.9100	15.1900	15.4500	+18.755%	12,080,514	+6.343%
2026-06-12	12.9850	13.4202	12.7900	13.0100	-1.885%	3,972,301	+26.287%
2026-06-11	12.7700	13.4450	12.5100	13.2600	+6.165%	5,994,577	+23.906%
2026-06-10	12.5700	13.0750	12.3600	12.4900	-3.253%	4,933,390	+31.545%
2026-06-09	13.1000	13.2400	12.2050	12.9100	-3.078%	7,313,694	+27.266%
2026-06-08	13.4000	13.6700	13.2300	13.3200	+13.362%	6,666,314	+23.348%
2026-06-05	13.3000	13.4800	11.1350	11.7500	-22.596%	26,454,587	+39.830%
2026-06-04	14.9600	15.5100	14.7700	15.1800	-2.879%	6,630,407	+8.235%
2026-06-03	16.8100	17.0000	15.5150	15.6300	-11.445%	6,657,638	+5.118%
2026-06-02	18.9100	18.9850	17.0800	17.6500	-9.254%	8,113,979	-6.912%
2026-06-01	18.8500	19.5250	18.5100	19.4500	-1.269%	5,962,749	-15.527%
2026-05-29	19.2700	20.2500	18.8800	19.7000	+0.203%	4,434,017	-16.599%
2026-05-28	19.0400	19.9400	18.6700	19.6600	-4.004%	6,324,460	-16.429%
2026-05-27	20.7300	20.9450	20.2200	20.4800	-1.727%	3,248,891	-19.775%
2026-05-26	21.7300	22.2500	20.5000	20.8400	+0.531%	4,482,479	-21.161%
2026-05-22	22.0700	22.1500	20.5750	20.7300	-7.414%	4,137,731	-20.743%
2026-05-21	21.9000	22.6500	21.5800	22.3900	+0.269%	2,537,492	-26.619%
2026-05-20	22.0700	22.5500	21.8000	22.3300	+2.290%	2,454,116	-26.422%
2026-05-19	21.7000	22.0965	21.4300	21.8300	-1.177%	2,495,788	-24.737%
2026-05-18	22.4600	22.4800	21.0750	22.0900	-8.907%	6,578,743	-25.622%
2026-05-15	24.8200	24.8200	23.8200	24.2500	-6.838%	4,171,442	-32.247%
2026-05-14	25.1500	26.5300	24.8050	26.0300	+3.995%	4,748,738	-36.881%
2026-05-13	25.5800	25.6901	24.5300	25.0300	-2.721%	3,531,612	-34.359%
2026-05-12	25.6800	25.7750	25.0300	25.7300	-4.774%	3,513,139	-36.145%
2026-05-11	26.7300	27.1399	26.1600	27.0200	+1.924%	4,094,520	-39.193%
2026-05-08	25.5100	26.6400	25.4000	26.5100	+1.805%	3,187,399	-38.023%
2026-05-07	26.7200	26.7200	25.6100	26.0400	-4.685%	3,802,126	-36.905%
2026-05-06	28.1600	28.2500	27.0400	27.3200	-2.009%	3,674,903	-39.861%
2026-05-05	28.3800	28.5800	27.5900	27.8800	+1.345%	3,157,470	-41.069%
2026-05-04	27.1400	28.1800	26.8600	27.5100	+4.284%	4,504,853	-40.276%
2026-05-01	26.4700	26.9200	26.2400	26.3800	+4.022%	2,466,341	-37.718%
2026-04-30	25.2800	25.6700	25.0500	25.3600	+2.631%	2,599,831	-35.213%
2026-04-29	26.4500	26.4700	24.4000	24.7100	-6.117%	3,971,375	-33.509%
2026-04-28	25.6000	26.4200	25.3600	26.3200	+1.075%	3,063,501	-37.576%
2026-04-27	26.6500	27.0300	25.4900	26.0400	-2.981%	3,434,974	-36.905%
2026-04-24	26.9500	27.0500	26.3600	26.8400	+0.562%	3,374,667	-38.785%
2026-04-23	26.9400	27.4299	25.9525	26.6900	-7.197%	5,257,612	-38.441%
2026-04-22	29.1200	29.4000	28.4550	28.7600	+8.528%	5,832,616	-42.872%
2026-04-21	26.7400	27.2800	26.1700	26.5000	-2.966%	4,932,368	-38.000%
2026-04-20	26.9350	27.5800	25.9500	27.3100	-8.078%	6,928,586	-39.839%
2026-04-17	29.1800	30.6200	28.8172	29.7100	+5.918%	10,021,457	-44.699%
2026-04-16	27.8200	28.0800	26.2400	28.0500	-1.337%	7,034,111	-41.426%
2026-04-15	27.4400	28.7100	27.0700	28.4300	+5.296%	5,114,448	-42.209%
2026-04-14	28.4300	29.4150	26.8000	27.0000	+4.368%	8,886,461	-39.148%
2026-04-13	24.3100	25.9700	23.9501	25.8700	+0.818%	5,440,498	-36.490%
2026-04-10	24.9500	25.7700	24.6300	25.6600	+3.301%	5,936,817	-35.970%
2026-04-09	23.9500	25.1300	23.4800	24.8400	+0.567%	5,032,790	-33.857%
2026-04-08	25.7800	25.9000	24.1600	24.7000	+9.389%	6,518,502	-33.482%
2026-04-07	21.9700	22.6500	21.4100	22.5800	-3.132%	6,834,721	-27.236%
2026-04-06	23.3200	23.8600	22.8700	23.3100	+7.667%	5,060,664	-29.515%
2026-04-02	20.8500	21.8500	20.5300	21.6500	-7.121%	5,260,686	-24.111%
2026-04-01	23.1350	23.8900	22.5900	23.3100	+4.295%	4,835,012	-29.515%
2026-03-31	21.5500	22.9000	21.1101	22.3500	+7.400%	7,687,934	-26.488%
2026-03-30	21.8200	22.0100	20.6100	20.8100	+3.224%	5,040,669	-21.048%
2026-03-27	20.2600	20.5700	19.7300	20.1600	-5.794%	5,059,317	-18.502%
2026-03-26	22.0200	22.4100	21.0650	21.4000	-11.680%	7,378,491	-23.224%
2026-03-25	24.4600	24.8300	23.7000	24.2300	+5.348%	5,083,331	-32.191%
2026-03-24	23.7700	24.0300	22.7100	23.0000	-3.685%	6,209,203	-28.565%
2026-03-23	23.7800	24.7550	23.0600	23.8800	+2.008%	10,120,653	-31.198%
2026-03-20	23.7000	23.7494	23.0200	23.4100	-0.889%	4,840,228	-29.816%
2026-03-19	23.2900	23.9900	22.6800	23.6200	-4.256%	7,921,313	-30.440%
2026-03-18	25.9300	26.0700	24.2400	24.6700	-11.735%	11,170,830	-33.401%
2026-03-17	27.9500	28.9100	27.5500	27.9500	-0.957%	7,187,222	-41.216%
2026-03-16	27.0700	28.5850	26.5400	28.2200	+21.795%	11,199,779	-41.779%
2026-03-13	24.9900	25.6200	22.9101	23.1700	+2.932%	9,881,347	-29.089%
2026-03-12	22.2200	23.0800	21.7900	22.5100	-0.662%	7,034,627	-27.010%
2026-03-11	22.0250	22.8900	21.6800	22.6600	+3.802%	5,954,424	-27.493%
2026-03-10	22.2000	22.9600	21.1894	21.8300	+0.276%	7,167,496	-24.737%
2026-03-09	21.3500	22.1750	21.1600	21.7700	+5.680%	5,262,524	-24.529%
2026-03-06	21.2600	21.3800	20.0500	20.6000	-11.054%	9,808,604	-20.243%
2026-03-05	23.6900	24.0500	22.2100	23.1600	-5.585%	10,010,890	-29.059%
2026-03-04	23.0200	25.5700	22.6800	24.5300	+17.650%	14,440,658	-33.021%
2026-03-03	20.4300	21.6100	19.7400	20.8500	-5.912%	7,246,155	-21.199%
2026-03-02	19.8400	23.2200	19.7900	22.1600	+12.089%	9,435,215	-25.857%
2026-02-27	20.4000	20.5800	19.4401	19.7700	-10.259%	5,552,455	-16.894%
2026-02-26	23.0400	23.2500	20.9400	22.0300	-5.247%	6,223,033	-25.420%
2026-02-25	21.1000	23.3900	20.9200	23.2500	+23.802%	9,056,170	-29.333%
2026-02-24	17.8500	18.9300	17.6803	18.7800	-0.213%	4,674,612	-12.513%
2026-02-23	20.0250	20.0900	18.3000	18.8200	-11.143%	5,692,845	-12.699%
2026-02-20	20.5000	21.4400	20.4200	21.1800	+2.171%	6,073,871	-22.427%
2026-02-19	20.2100	20.8000	19.8100	20.7300	+0.925%	5,699,392	-20.743%
2026-02-18	21.0700	22.1200	20.1950	20.5400	-5.780%	5,117,291	-20.010%
2026-02-17	21.6200	22.2400	20.5400	21.8000	-4.887%	5,779,561	-24.633%
2026-02-13	21.4600	23.5200	21.2400	22.9200	+13.578%	6,730,206	-28.316%
2026-02-12	21.7400	21.9200	19.8000	20.1800	-4.087%	5,656,465	-18.583%
2026-02-11	21.7700	21.9700	19.8600	21.0400	-5.819%	8,534,731	-21.911%
2026-02-10	22.6900	23.1600	21.8000	22.3400	-10.711%	7,975,783	-26.455%
2026-02-09	22.6800	25.5300	22.4000	25.0200	+6.832%	7,898,389	-34.333%
2026-02-06	21.3000	24.2500	21.2300	23.4200	+20.971%	14,756,806	-29.846%
2026-02-05	24.7200	25.4500	18.4400	19.3600	-28.376%	25,053,136	-15.134%
2026-02-04	27.9100	28.5500	24.5800	27.0300	-11.377%	13,155,612	-39.216%
2026-02-03	30.7900	31.5000	25.5000	30.5000	-2.024%	14,621,446	-46.131%
2026-02-02	31.1000	33.6200	30.8150	31.1300	-26.528%	14,065,292	-47.221%
2026-01-30	44.1600	45.2300	41.0400	42.3700	-9.038%	6,729,263	-61.223%
2026-01-29	50.7200	51.0000	44.8700	46.5800	-14.233%	7,821,730	-64.727%
2026-01-28	54.7600	55.2400	53.1900	54.3100	-0.622%	3,415,161	-69.748%
2026-01-27	51.3400	54.9000	50.6300	54.6500	+8.282%	4,297,987	-69.936%
2026-01-26	50.0000	52.2000	49.5900	50.4700	-2.699%	3,568,379	-67.446%
2026-01-23	51.7900	54.6700	50.1700	51.8700	-0.019%	4,113,489	-68.325%
2026-01-22	53.0100	53.2800	50.6100	51.8800	-6.117%	4,554,096	-68.331%
2026-01-21	53.1500	56.5730	49.2100	55.2600	+1.824%	7,436,925	-70.268%
2026-01-20	56.8900	57.5200	53.3500	54.2700	-17.810%	7,795,300	-69.725%
2026-01-16	66.9800	67.2000	64.3904	66.0300	+0.243%	2,887,748	-75.117%
2026-01-15	69.5800	69.7600	65.4300	65.8700	-6.074%	5,369,092	-75.057%
2026-01-14	67.5800	71.0600	67.1700	70.1300	+11.282%	7,142,960	-76.572%
2026-01-13	61.0800	63.7000	60.2000	63.0200	+6.777%	4,258,352	-73.929%
2026-01-12	57.8700	60.7200	57.7400	59.0200	+2.014%	3,342,872	-72.162%
2026-01-09	58.7300	60.7150	57.2100	57.8550	-2.387%	3,286,701	-71.601%
2026-01-08	57.9500	60.5300	57.0000	59.2700	-1.952%	3,772,857	-72.279%
2026-01-07	62.7000	63.1900	59.9000	60.4500	-6.799%	4,317,612	-72.821%
2026-01-06	67.5800	67.6500	62.4600	64.8600	-0.338%	6,287,406	-74.669%
2026-01-05	61.5800	66.0000	60.8100	65.0800	+7.820%	7,464,738	-74.754%
2026-01-02	57.0700	61.5500	56.5810	60.3600	+10.347%	8,983,122	-72.780%
2025-12-31	56.1700	56.2900	54.2300	54.7000	+0.867%	2,610,232	-69.963%
2025-12-30	54.6800	56.1800	53.7700	54.2300	+2.032%	4,362,309	-69.703%
2025-12-29	53.1800	54.5220	52.6300	53.1500	-0.431%	5,728,502	-69.087%
2025-12-26	55.1200	55.2500	52.0200	53.3800	-0.633%	4,307,042	-69.221%
2025-12-24	53.3000	54.2700	51.7601	53.7200	-2.238%	3,533,231	-69.415%
2025-12-23	53.8400	55.5600	52.2800	54.9500	-0.363%	4,632,365	-70.100%
2025-12-22	58.3750	58.8900	54.7281	55.1500	-1.483%	5,027,748	-70.209%
2025-12-19	54.6900	56.7100	53.9300	55.9800	+15.351%	6,366,266	-70.650%
2025-12-18	54.8900	56.1056	48.3439	48.5300	-2.687%	9,555,546	-66.145%
2025-12-17	54.3000	57.6300	48.7900	49.8700	-8.747%	10,486,140	-67.054%
2025-12-16	54.0000	55.6615	53.2775	54.6500	+1.222%	5,565,720	-69.936%
2025-12-15	61.9400	62.5600	52.7300	53.9900	-10.032%	8,444,711	-69.568%
2025-12-12	66.0800	66.9900	58.6500	60.0100	-9.048%	7,519,071	-72.621%
2025-12-11	64.3900	66.5000	62.6326	65.9800	-8.003%	6,531,823	-75.099%
2025-12-10	70.3800	75.6600	69.4100	71.7200	+1.687%	8,509,525	-77.091%
2025-12-09	61.7500	73.4000	61.3000	70.5300	+12.184%	8,656,375	-76.705%
2025-12-08	63.2600	64.4000	60.5500	62.8700	+7.580%	5,403,722	-73.867%
2025-12-05	61.6400	63.9400	56.9400	58.4400	-7.619%	8,204,392	-71.886%
2025-12-04	65.1700	66.7800	60.3700	63.2600	-0.095%	7,759,460	-74.028%
2025-12-03	60.7900	64.0400	60.0400	63.3200	+10.874%	8,638,546	-74.052%
2025-12-02	52.8500	59.0200	52.5000	57.1100	+16.124%	7,247,537	-71.231%
2025-12-01	51.7000	52.3150	47.7100	49.1800	-18.603%	9,676,917	-66.592%
2025-11-28	62.6100	62.9800	59.5300	60.4200	+0.516%	3,994,211	-72.807%
2025-11-26	56.5800	60.8600	55.3000	60.1100	+6.484%	5,901,489	-72.667%
2025-11-25	55.6400	57.5504	53.4400	56.4500	-3.157%	5,860,054	-70.895%
2025-11-24	51.8500	58.7300	51.3003	58.2900	+17.378%	7,973,406	-71.813%
2025-11-21	49.2500	52.3900	47.3676	49.6600	-6.794%	12,004,722	-66.915%
2025-11-20	60.2100	60.6145	51.5400	53.2800	-7.516%	12,092,813	-69.163%
2025-11-19	61.1800	64.4485	54.5300	57.6100	-11.505%	13,020,873	-71.481%
2025-11-18	62.5400	67.0875	61.4800	65.1000	+7.924%	7,614,941	-74.762%
2025-11-17	65.0900	69.0000	58.2800	60.3200	-8.717%	10,407,878	-72.762%
2025-11-14	65.8000	71.1000	64.5800	66.0800	-1.637%	9,197,723	-75.136%
2025-11-13	79.5600	81.5600	66.5500	67.1800	-14.962%	9,128,923	-75.543%
2025-11-12	86.0000	86.2500	76.8300	79.0000	-1.225%	6,803,298	-79.203%
2025-11-11	84.7000	86.0000	79.4200	79.9800	-7.505%	4,855,288	-79.457%
2025-11-10	88.3400	88.3800	83.3029	86.4700	+5.916%	5,988,322	-80.999%
2025-11-07	71.0700	82.0600	69.3100	81.6400	+9.540%	7,641,468	-79.875%
2025-11-06	77.2200	77.4500	71.7250	74.5300	-8.659%	7,235,618	-77.955%
2025-11-05	76.7000	82.8800	75.6211	81.5950	+15.052%	7,705,514	-79.864%
2025-11-04	85.0000	89.8299	67.0100	70.9200	-20.910%	19,366,927	-76.833%
2025-11-03	97.5100	98.4200	88.2100	89.6700	-15.866%	8,826,306	-81.677%
2025-10-31	104.9200	107.5100	102.2000	106.5800	+10.779%	4,577,833	-84.584%
2025-10-30	103.2600	103.4400	95.6500	96.2100	-11.229%	7,901,337	-82.923%
2025-10-29	115.2300	115.6599	104.6000	108.3800	-6.714%	5,877,047	-84.840%
2025-10-28	122.8300	124.7182	115.3900	116.1800	-7.640%	5,240,978	-85.858%
2025-10-27	124.0000	128.2000	121.7500	125.7900	+13.416%	5,748,655	-86.939%
2025-10-24	113.0900	113.3300	107.3400	110.9100	+3.693%	6,230,169	-85.186%
2025-10-23	106.0500	110.9700	103.9900	106.9600	+2.797%	6,288,473	-84.639%
2025-10-22	106.9200	108.3000	102.5600	104.0500	-9.999%	7,954,078	-84.210%
2025-10-21	108.8000	122.0924	106.9300	115.6100	+0.934%	9,563,233	-85.788%
2025-10-20	116.9400	118.2800	111.0801	114.5400	+8.128%	5,343,536	-85.656%
2025-10-17	103.1800	107.1100	99.4474	105.9300	-2.279%	8,757,982	-84.490%
2025-10-16	118.8600	120.1000	107.3300	108.4000	-6.098%	8,030,740	-84.843%
2025-10-15	121.3300	122.8600	112.0700	115.4400	-6.009%	6,482,464	-85.767%
2025-10-14	113.1200	126.4900	110.0000	122.8200	-7.130%	11,784,820	-86.623%
2025-10-13	123.0500	133.3100	121.7322	132.2500	+13.179%	7,133,573	-87.577%
2025-10-10	140.7300	142.5737	114.0000	116.8500	-15.808%	13,725,618	-85.939%
2025-10-09	143.0200	143.1800	134.0100	138.7900	-7.995%	6,945,480	-88.162%
2025-10-08	148.2600	153.8000	145.6300	150.8500	+1.460%	5,418,901	-89.108%
2025-10-07	169.2700	169.4500	146.7000	148.6800	-10.906%	8,804,462	-88.949%
2025-10-06	157.9300	167.5950	156.9100	166.8800	+9.236%	4,850,552	-90.155%
2025-10-03	151.4200	158.0000	147.4600	152.7700	+0.892%	4,860,543	-89.245%
2025-10-02	144.7100	152.9487	141.0200	151.4200	+7.657%	4,506,362	-89.149%
2025-10-01	138.3300	141.5500	137.4000	140.6500	+8.309%	5,091,408	-88.319%
2025-09-30	130.2300	130.8993	125.4016	129.8600	-1.666%	3,003,870	-87.348%
2025-09-29	127.1000	132.9700	126.7400	132.0600	+7.972%	4,407,709	-87.559%
2025-09-26	115.4900	124.6700	114.8400	122.3100	+6.144%	5,889,794	-86.567%
2025-09-25	120.9100	122.3695	109.2100	115.2300	-12.145%	9,914,111	-85.742%
2025-09-24	132.2400	134.1700	130.4347	131.1600	+0.199%	2,612,541	-87.473%
2025-09-23	133.4400	134.5900	129.5300	130.9000	+0.700%	3,646,829	-87.448%
2025-09-22	134.4500	135.7985	129.3200	129.9900	-13.645%	6,601,889	-87.361%
2025-09-19	156.5800	158.1000	150.2200	150.5300	-6.723%	4,007,654	-89.085%
2025-09-18	161.3200	165.1200	159.5000	161.3800	+3.125%	4,271,426	-89.819%
2025-09-17	155.4200	157.5200	149.6700	156.4900	+1.026%	5,387,407	-89.501%
2025-09-16	156.0000	156.3900	149.8700	154.9000	-0.168%	4,226,390	-89.393%
2025-09-15	157.5500	158.7500	153.1100	155.1600	-7.824%	4,992,754	-89.411%
2025-09-12	157.6700	168.4900	156.6800	168.3300	+11.388%	5,968,610	-90.239%
2025-09-11	150.1000	152.6500	148.7500	151.1200	+4.893%	3,879,977	-89.128%
2025-09-10	147.6200	153.1000	142.4100	144.0700	+1.315%	5,614,335	-88.596%
2025-09-09	145.3400	146.8300	141.0000	142.2000	+0.162%	2,939,421	-88.446%
2025-09-08	145.4200	148.6200	141.5600	141.9700	-2.049%	4,126,516	-88.427%
2025-09-05	153.5800	154.8272	139.4401	144.9400	+2.598%	6,790,830	-88.664%
2025-09-04	150.0000	150.6300	140.2200	141.2700	-9.116%	4,392,187	-88.370%
2025-09-03	148.9100	156.6799	148.2800	155.4400	+9.689%	4,020,161	-89.430%
2025-09-02	144.0400	150.4999	140.6400	141.7100	-3.434%	4,670,045	-88.406%
2025-08-29	151.0100	151.0800	141.7300	146.7500	-5.084%	6,851,205	-88.804%
2025-08-28	166.7300	167.5399	153.7600	154.6100	-5.840%	4,347,822	-89.373%
2025-08-27	167.0200	171.4000	161.7975	164.2000	-1.568%	5,259,351	-89.994%
2025-08-26	158.5600	166.9200	155.5100	166.8150	+7.992%	6,548,329	-90.151%
2025-08-25	172.5100	174.9700	154.0100	154.4700	-17.422%	9,687,740	-89.364%
2025-08-22	146.9400	188.7299	145.8301	187.0600	+29.624%	15,607,399	-91.217%
2025-08-21	148.1300	152.1999	143.3700	144.3100	-6.060%	4,290,388	-88.615%
2025-08-20	142.7200	154.5200	136.9100	153.6200	+10.470%	7,586,179	-89.305%
2025-08-19	152.1350	153.9100	137.2600	139.0600	-10.301%	7,280,638	-88.185%
2025-08-18	155.1500	157.1400	149.1500	155.0300	-1.575%	5,415,807	-89.402%
2025-08-15	175.0500	175.8000	156.5700	157.5100	-7.002%	8,292,111	-89.569%
2025-08-14	169.2500	183.1799	165.1000	169.3700	-8.700%	11,710,211	-90.299%
2025-08-13	183.4900	186.6750	176.0100	185.5100	+9.542%	9,094,647	-91.143%
2025-08-12	162.2100	169.4800	157.1600	169.3500	+12.279%	8,703,956	-90.298%
2025-08-11	145.4000	157.7999	145.1600	150.8300	+9.711%	8,140,379	-89.107%
2025-08-08	127.8100	137.8600	127.1900	137.4800	+9.958%	7,699,447	-88.049%
2025-08-07	122.8700	125.6200	119.4420	125.0300	+10.265%	5,579,582	-86.859%
2025-08-06	107.4500	114.4400	106.5201	113.3900	+6.380%	3,362,567	-85.510%
2025-08-05	110.4500	112.0300	105.4600	106.5900	-5.514%	3,690,915	-84.586%
2025-08-04	106.3900	115.6300	105.9116	112.8100	+9.577%	4,177,856	-85.436%
2025-08-01	112.1500	112.2000	102.6201	102.9500	-12.487%	5,975,076	-84.041%
2025-07-31	121.9400	123.0600	117.4304	117.6400	-1.474%	3,866,160	-86.034%
2025-07-30	119.3000	124.1610	114.1200	119.4000	-0.317%	3,918,764	-86.240%
2025-07-29	126.8600	126.9000	116.8100	119.7800	-2.117%	3,853,412	-86.283%
2025-07-28	125.3200	126.9000	119.4400	122.3700	+8.091%	4,917,183	-86.574%
2025-07-25	117.7400	118.6700	111.1120	113.2100	-5.619%	3,920,257	-85.487%
2025-07-24	114.1500	121.9499	112.1621	119.9500	+8.483%	5,949,902	-86.303%
2025-07-23	115.2100	115.2100	108.1100	110.5700	-4.169%	4,707,633	-85.141%
2025-07-22	117.5400	121.0400	112.9101	115.3800	-3.850%	6,282,894	-85.760%
2025-07-21	123.3800	127.6900	119.0750	120.0000	+10.304%	7,785,821	-86.308%
2025-07-18	113.1300	116.1300	107.5100	108.7900	+7.862%	10,247,481	-84.898%
2025-07-17	101.4000	103.2600	97.9600	100.8600	+1.725%	7,074,189	-83.710%
2025-07-16	88.0000	99.2000	87.6200	99.1500	+22.438%	9,296,281	-83.429%
2025-07-15	80.4300	83.9690	77.0100	80.9800	+2.845%	6,567,379	-79.711%
2025-07-14	81.4000	82.5300	77.8800	78.7400	-0.844%	4,798,949	-79.134%
2025-07-11	78.7100	79.5500	75.7200	79.4100	+13.735%	5,846,610	-79.310%
2025-07-10	68.5200	70.9999	66.9500	69.8200	+3.544%	5,397,385	-76.468%
2025-07-09	62.6100	68.7200	60.9500	67.4300	+12.196%	4,980,921	-75.634%
2025-07-08	58.7300	60.9000	57.7100	60.1000	+5.291%	3,045,146	-72.662%
2025-07-07	57.6800	58.3000	55.7100	57.0800	-2.660%	2,312,918	-71.216%
2025-07-03	59.5600	61.5800	58.2500	58.6400	-2.299%	2,669,214	-71.982%
2025-07-02	53.2100	60.2500	53.0113	60.0200	+16.839%	5,092,216	-72.626%
2025-07-01	53.2400	53.6999	51.2800	51.3700	-9.240%	2,619,423	-68.016%
2025-06-30	54.7000	56.6900	52.9200	56.6000	+8.367%	2,949,131	-70.972%
2025-06-27	52.8000	53.7900	51.0401	52.2300	-1.823%	2,134,068	-68.543%
2025-06-26	53.4000	54.3000	52.1550	53.2000	0.000%	2,490,886	-69.117%
2025-06-25	53.6400	53.8300	51.4000	53.2000	-0.375%	2,875,731	-69.117%
2025-06-24	52.5500	55.3650	52.1400	53.4000	+10.353%	4,124,175	-69.232%
2025-06-23	45.5000	48.9400	42.9122	48.3900	-8.248%	9,796,906	-66.047%
2025-06-20	59.1500	59.3999	50.7900	52.7400	-6.456%	5,071,848	-68.847%
2025-06-18	55.5000	58.5800	55.2400	56.3800	-3.027%	3,699,666	-70.858%
2025-06-17	59.5800	60.0685	54.5300	58.1400	-10.028%	5,943,036	-71.741%
2025-06-16	62.4300	65.1200	62.2600	64.6200	+10.311%	3,163,653	-74.574%
2025-06-13	59.4600	61.3400	57.3900	58.5800	-12.332%	4,633,528	-71.953%
2025-06-12	69.0800	70.9300	66.6200	66.8200	-8.466%	3,755,149	-75.412%
2025-06-11	73.2500	76.4510	71.6662	73.0000	+2.716%	4,074,773	-77.493%
2025-06-10	70.3100	72.6200	67.0900	71.0700	+15.037%	4,729,730	-76.882%
2025-06-09	59.8350	62.3200	58.5700	61.7800	+7.687%	2,550,994	-73.406%
2025-06-06	57.4200	59.6605	57.2800	57.3700	-3.693%	2,406,490	-71.361%
2025-06-05	64.5600	64.6800	58.4100	59.5700	-7.385%	4,015,643	-72.419%
2025-06-04	63.9000	67.0600	62.7401	64.3200	-0.031%	2,389,801	-74.456%
2025-06-03	64.2500	65.7800	63.4000	64.3400	+7.162%	2,016,716	-74.464%
2025-06-02	58.4300	61.6800	58.2500	60.0400	-3.442%	2,203,475	-72.635%
2025-05-30	63.2500	64.3800	60.3000	62.1800	-5.802%	2,323,750	-73.577%
2025-05-29	68.0600	68.1500	64.7600	66.0100	+2.135%	3,310,627	-75.110%
2025-05-28	67.5800	68.3100	64.4200	64.6300	-5.262%	2,127,687	-74.578%
2025-05-27	67.3000	69.5200	65.6200	68.2200	+9.696%	2,916,474	-75.916%
2025-05-23	62.0900	63.8000	61.4500	62.1900	-5.758%	3,596,104	-73.581%
2025-05-22	66.7500	68.1300	65.3800	65.9900	+9.691%	3,093,903	-75.102%
2025-05-21	60.8700	65.0200	57.2100	60.1600	+0.813%	5,776,922	-72.689%
2025-05-20	58.7400	60.0600	56.8000	59.6750	-1.364%	2,585,862	-72.468%
2025-05-19	54.6500	61.8300	54.4000	60.5000	-5.793%	4,196,142	-72.843%
2025-05-16	64.5300	65.2900	63.1100	64.2200	+5.003%	2,438,583	-74.416%
2025-05-15	62.8000	64.8700	58.5900	61.1600	-5.719%	3,689,818	-73.136%
2025-05-14	65.3000	66.0997	61.9700	64.8700	-6.473%	3,112,198	-74.672%
2025-05-13	62.4200	71.6700	61.6500	69.3600	+18.686%	4,270,079	-76.312%
2025-05-12	62.8900	63.6400	56.0701	58.4400	+10.640%	3,489,991	-71.886%
2025-05-09	53.2700	55.0993	50.3500	52.8200	+20.429%	4,767,016	-68.894%
2025-05-08	38.5000	44.6000	38.3101	43.8600	+36.000%	2,922,121	-62.540%
2025-05-07	33.2900	33.6892	31.9000	32.2500	+1.192%	687,365	-49.054%
2025-05-06	30.9500	32.3700	30.6397	31.8700	-3.687%	964,375	-48.447%
2025-05-05	32.4700	33.5000	32.1810	33.0900	-2.905%	653,984	-50.348%
2025-05-02	33.8600	35.1800	33.6600	34.0800	-0.554%	890,649	-51.790%
2025-05-01	34.5500	35.3500	33.6000	34.2700	+6.627%	1,285,958	-52.057%
2025-04-30	31.5600	32.3800	30.1900	32.1400	-4.117%	1,115,128	-48.880%
2025-04-29	33.2500	33.8600	32.9900	33.5200	+2.854%	1,185,752	-50.984%
2025-04-28	32.6300	32.8000	30.7200	32.5900	-1.153%	1,228,001	-49.586%
2025-04-25	31.6600	33.8100	31.2600	32.9700	+4.733%	1,467,768	-50.167%
2025-04-24	31.2600	32.0300	30.8600	31.4800	-2.959%	1,236,539	-47.808%
2025-04-23	33.3300	33.9500	31.5100	32.4400	+10.228%	1,893,936	-49.353%
2025-04-22	27.1100	30.2700	27.0026	29.4300	+16.462%	1,902,341	-44.173%
2025-04-21	27.0000	27.4600	24.9700	25.2700	-1.135%	886,809	-34.982%
2025-04-17	26.0100	26.6819	24.9300	25.5600	-0.892%	849,451	-35.720%
2025-04-16	25.3000	26.5900	24.1200	25.7900	-2.532%	1,098,315	-36.293%
2025-04-15	27.5550	28.2100	26.1100	26.4600	-3.607%	1,104,748	-37.906%
2025-04-14	28.5700	29.0800	26.7100	27.4500	+9.102%	1,971,773	-40.146%
2025-04-11	24.8700	25.9300	24.3700	25.1600	+7.798%	1,284,083	-34.698%
2025-04-10	26.0800	26.1679	22.1001	23.3400	-16.329%	2,076,335	-29.606%
2025-04-09	22.2000	28.8600	22.2000	27.8950	+24.531%	2,891,707	-41.101%
2025-04-08	26.4000	26.4000	22.2000	22.4000	-11.111%	3,649,536	-26.652%
2025-04-07	23.6000	28.8000	23.0000	25.2000	-29.213%	5,457,169	-34.802%
2025-04-04	34.6000	36.4000	34.0000	35.6000	+2.890%	2,957,999	-53.848%
2025-04-03	34.2000	35.2000	33.4000	34.6000	-13.716%	3,269,005	-52.514%
2025-04-02	37.9000	40.4000	37.6000	40.1000	+0.501%	3,020,984	-59.027%
2025-04-01	38.4000	40.8000	37.0000	39.9000	+8.719%	2,620,175	-58.822%
2025-03-31	36.4000	37.8000	35.4000	36.7000	-4.675%	1,833,171	-55.232%
2025-03-28	39.6000	39.8000	38.2000	38.5000	-13.677%	1,685,021	-57.325%
2025-03-27	44.4000	45.4000	43.6000	44.6000	+0.225%	1,074,181	-63.161%
2025-03-26	47.0000	47.2000	43.6000	44.5000	-7.484%	1,165,320	-63.079%
2025-03-25	48.0000	48.4000	47.0000	48.1000	-1.434%	1,207,053	-65.842%
2025-03-24	48.1000	49.4000	47.8000	48.8000	+11.670%	1,803,667	-66.332%
2025-03-21	42.6000	44.0000	42.0000	43.7000	0.000%	966,935	-62.403%
2025-03-20	44.2000	45.4000	42.6000	43.7000	-5.819%	2,063,788	-62.403%
2025-03-19	45.5000	47.4000	44.8000	46.4000	+13.725%	2,293,333	-64.591%
2025-03-18	40.8000	41.0000	39.4000	40.8000	-4.225%	1,228,883	-59.730%
2025-03-17	40.6000	43.2000	40.0000	42.6000	+0.709%	1,780,744	-61.432%
2025-03-14	40.8000	42.8000	39.9000	42.3000	+9.021%	1,672,586	-61.158%
2025-03-13	40.8000	40.8000	37.4000	38.8000	-3.483%	1,553,804	-57.655%
2025-03-12	41.4000	41.5840	38.2000	40.2000	-7.373%	2,432,569	-59.129%
2025-03-11	42.0000	43.8000	38.4020	43.4000	+7.960%	2,637,751	-62.143%
2025-03-10	52.2000	52.3820	37.0000	40.2000	-26.103%	3,607,056	-59.129%
2025-03-07	55.8000	59.6000	53.6000	54.4000	-4.225%	2,354,352	-69.798%
2025-03-06	59.4000	60.8000	55.4000	56.8000	-3.072%	2,783,217	-71.074%
2025-03-05	57.0000	58.8000	54.8000	58.6000	+8.922%	1,770,506	-71.962%
2025-03-04	50.0000	56.6000	46.8000	53.8000	+1.509%	2,465,663	-69.461%
2025-03-03	65.6000	66.2000	51.6000	53.0000	-9.247%	3,459,546	-69.000%
2025-02-28	55.2000	60.1980	54.0000	58.4000	-2.667%	3,248,621	-71.866%
2025-02-27	65.0000	65.6000	59.4000	60.0000	-7.975%	2,352,546	-72.617%
2025-02-26	66.8000	72.0000	60.2000	65.2000	-11.892%	3,026,913	-74.801%
2025-02-25	69.0000	75.9980	65.8000	74.0000	-11.695%	4,765,271	-77.797%
2025-02-24	85.6000	86.7940	82.4000	83.8000	+0.964%	3,223,096	-80.394%
2025-02-21	96.4000	96.8000	82.4000	83.0000	-9.190%	3,330,418	-80.205%
2025-02-20	92.0000	92.8000	88.2020	91.4000	+2.466%	1,858,380	-82.024%
2025-02-19	89.2000	90.1820	86.6000	89.2000	+6.699%	1,291,340	-81.581%
2025-02-18	90.0000	90.0000	82.0000	83.6000	-7.522%	2,108,344	-80.347%

.dark-mode .Q5HbhF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q5HbhF{ color: #333333; background-color: white; border: 2px solid #333333; }ETHU2x Ether ETFstock BATS ETF

ETHU
2x Ether ETF
stock BATS ETF