MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETHU — 2x Ether ETF
Cboe BZX2x Ether ETF
$29.81
-0.81(-2.65%)
- O
- 31.80
- H
- 32.33
- L
- 29.47
- V
- 6.82M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.81
Period Return+1.29%
Period High$188.73
Period Low$10.72
Avg Daily Volume6.09M
Total Trading Days365
ETHU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.80 | $32.33 | $29.47 | $29.81 | $-0.81 | -2.65% | 6,817,404 | $31.09 | $29.47 $32.33 |
| Oct 1, 2026 | $30.28 | $30.98 | $29.98 | $30.62 | +$0.68 | +2.27% | 5,890,221 | $30.46 | $29.98 $30.98 |
| Sep 30, 2026 | $31.23 | $31.53 | $29.85 | $29.94 | $-0.47 | -1.55% | 5,237,079 | $30.50 | $29.85 $31.53 |
| Sep 29, 2026 | $31.53 | $31.54 | $29.93 | $30.41 | +$0.35 | +1.16% | 5,412,758 | $30.78 | $29.93 $31.54 |
| Sep 28, 2026 | $30.46 | $31.19 | $29.54 | $30.06 | $-0.48 | -1.57% | 6,048,594 | $30.19 | $29.54 $31.19 |
| Sep 25, 2026 | $30.74 | $30.96 | $29.96 | $30.54 | $-0.13 | -0.41% | 6,129,489 | $30.59 | $29.96 $30.96 |
| Sep 24, 2026 | $29.92 | $30.92 | $29.56 | $30.67 | +$0.34 | +1.10% | 5,549,068 | $30.21 | $29.56 $30.92 |
| Sep 23, 2026 | $31.20 | $31.40 | $29.36 | $30.33 | $-1.77 | -5.51% | 6,929,527 | $30.43 | $29.36 $31.40 |
| Sep 22, 2026 | $31.85 | $32.39 | $31.25 | $32.10 | $-0.22 | -0.68% | 6,147,174 | $31.93 | $31.25 $32.39 |
| Sep 21, 2026 | $31.78 | $32.67 | $31.16 | $32.32 | +$2.73 | +9.23% | 9,244,344 | $31.82 | $31.16 $32.67 |
| Sep 18, 2026 | $26.74 | $29.79 | $26.71 | $29.59 | +$4.05 | +15.86% | 9,198,810 | $28.27 | $26.71 $29.79 |
| Sep 17, 2026 | $25.64 | $26.30 | $25.18 | $25.54 | +$0.81 | +3.28% | 6,747,066 | $25.75 | $25.18 $26.30 |
| Sep 16, 2026 | $24.55 | $25.19 | $23.89 | $24.73 | $-0.17 | -0.68% | 6,778,694 | $24.49 | $23.89 $25.19 |
| Sep 15, 2026 | $26.25 | $26.27 | $23.56 | $24.90 | $-2.83 | -10.21% | 13,610,154 | $25.01 | $23.56 $26.27 |
| Sep 14, 2026 | $26.86 | $27.92 | $26.66 | $27.73 | +$0.02 | +0.07% | 7,324,294 | $27.33 | $26.66 $27.92 |
| Sep 11, 2026 | $26.88 | $30.40 | $26.63 | $27.71 | +$1.65 | +6.33% | 17,349,735 | $28.36 | $26.63 $30.40 |
| Sep 10, 2026 | $25.13 | $26.29 | $25.02 | $26.06 | $-0.02 | -0.08% | 6,463,217 | $25.70 | $25.02 $26.29 |
| Sep 9, 2026 | $27.23 | $27.41 | $26.05 | $26.08 | $-0.41 | -1.55% | 7,398,042 | $26.80 | $26.05 $27.41 |
| Sep 8, 2026 | $26.15 | $27.03 | $25.57 | $26.49 | +$0.52 | +2.00% | 4,759,989 | $26.43 | $25.57 $27.03 |
| Sep 4, 2026 | $25.86 | $26.18 | $25.42 | $25.97 | $-1.43 | -5.22% | 7,356,348 | $26.10 | $25.42 $26.18 |
| Sep 3, 2026 | $25.34 | $27.67 | $25.28 | $27.40 | +$2.66 | +10.75% | 10,175,806 | $26.53 | $25.28 $27.67 |
| Sep 2, 2026 | $24.68 | $25.31 | $24.34 | $24.74 | $-0.54 | -2.14% | 4,541,864 | $24.72 | $24.34 $25.31 |
| Sep 1, 2026 | $25.85 | $26.14 | $24.50 | $25.28 | $-1.42 | -5.32% | 4,454,358 | $25.55 | $24.50 $26.14 |
| Aug 31, 2026 | $25.99 | $26.88 | $25.72 | $26.70 | +$0.98 | +3.81% | 4,284,445 | $26.28 | $25.72 $26.88 |
| Aug 28, 2026 | $27.13 | $27.74 | $25.09 | $25.72 | $-1.40 | -5.16% | 8,417,238 | $26.41 | $25.09 $27.74 |
| Aug 27, 2026 | $27.24 | $27.96 | $26.85 | $27.12 | +$0.52 | +1.95% | 6,721,600 | $27.49 | $26.85 $27.96 |
| Aug 26, 2026 | $26.02 | $26.86 | $25.73 | $26.60 | +$0.18 | +0.68% | 4,699,684 | $26.37 | $25.73 $26.86 |
| Aug 25, 2026 | $26.27 | $26.92 | $25.89 | $26.42 | $-0.18 | -0.68% | 7,840,164 | $26.52 | $25.89 $26.92 |
| Aug 24, 2026 | $27.40 | $27.90 | $26.23 | $26.60 | +$1.24 | +4.89% | 14,657,872 | $27.03 | $26.23 $27.90 |
| Aug 21, 2026 | $24.87 | $25.79 | $24.47 | $25.36 | +$1.75 | +7.41% | 15,977,471 | $25.33 | $24.47 $25.79 |