MetaCap

ETHU Historical Prices

BATS: ETHUVolatility Shares TrustTrading--MiscellaneousETFUSD

25.68+0.395 (+1.56%)

Market open · Delayed 15 min · as of Oct 9, 9:44 AM ET

ETHU price history

The price history for 2x Ether (ETHU) on this page begins on June 3, 2024, when the stock closed at $289.80; it most recently closed at $25.29 on October 5, 2026. The highest price in this record is $323.20, reached on June 3, 2024; the latest close is 92.2% below that peak. Over roughly 2 years the share price changed -91.3%, a -64.8% compound annual price return (excluding dividends).

In the last 12 months alone, ETHU has lost 83.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

ETHU returns

1 week

-17.41%

1 month

-4.53%

3 months

+81.94%

6 months

+1.81%

Year to date

-53.77%

1 year

-83.24%

ETHU price return, excluding dividends.

ETHU annual returns

Calendar-year price returns
YearYear-end closeReturn
202625.29-58.10%
202560.36-66.62%
2024*180.80-37.61%

ETHU daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.7426.8724.0425.29-8.25%
27.3427.7526.8427.57-9.15%
30.8331.1730.1430.34-1.24%
31.0531.2930.0730.72+3.05%
31.8032.3329.4729.81-2.65%
30.2830.9829.9830.62+2.27%
31.2331.5329.8529.94-1.55%
31.5331.5429.9330.41+1.16%
30.4631.1929.5430.06-1.57%
30.7430.9629.9630.54-0.41%
29.9230.9229.5630.67+1.10%
31.2031.4029.3630.33-5.51%
31.8532.3931.2532.10-0.68%
31.7832.6731.1632.32+9.23%
26.7429.7926.7129.59+15.86%
25.6426.3025.1825.54+3.28%
24.5525.1923.8924.73-0.68%
26.2526.2723.5624.90-10.21%
26.8627.9226.6627.73+0.07%
26.8830.4026.6327.71+6.33%
25.1326.2925.0226.06-0.08%
27.2327.4126.0526.08-1.55%
26.1527.0325.5726.49+2.00%
25.8626.1825.4225.97-5.22%
25.3427.6725.2827.40+10.75%
24.6825.3124.3424.74-2.14%
25.8526.1424.5025.28-5.32%
25.9926.8825.7226.70+3.81%
27.1327.7425.0925.72-5.16%
27.2427.9626.8527.12+1.95%
26.0226.8625.7326.60+0.68%
26.2726.9225.8926.42-0.68%
27.4027.9026.2326.60+4.89%
24.8725.7924.4725.36+7.41%
22.9424.2522.3223.61+21.20%
16.6619.7116.4919.48+19.80%
15.9216.4315.8916.26+0.71%
15.9716.3015.9716.15+2.83%
15.5115.8215.3915.70-0.70%
15.8416.0015.4115.81+0.83%
16.1716.1915.6515.68-0.19%
15.8415.9015.2515.71+0.22%
16.2016.2015.4915.68-4.60%
16.6016.7216.1816.43+0.86%
16.0316.4615.9716.29-0.67%
15.5816.5915.3216.40+4.66%
15.5815.8115.3815.67+0.45%
15.1015.7015.0215.60+0.13%
15.9315.9315.1615.58-5.80%
16.5916.8116.3816.54+3.70%
16.2016.7415.8715.95-3.63%
15.8816.6615.3816.55-2.70%
17.0917.5316.5217.01+9.04%
15.6215.6915.3115.60-1.33%
16.1916.4015.7015.81-5.27%
16.6417.2516.6216.69+0.06%
16.9517.0616.5416.68+2.65%
15.7816.6015.4916.25+5.59%
14.8815.5714.6615.39-3.39%
16.0716.2315.7115.93-4.90%
16.9917.1016.4216.75+5.02%
16.0316.1815.7115.95+11.46%
14.1914.5013.9114.31-1.99%
14.7014.9514.3414.60+5.04%
13.8614.0813.6413.90+0.80%
13.7013.8913.3113.79-5.68%
14.2914.9614.0914.62-0.27%
13.7214.8513.6514.66+10.98%
12.9413.5612.8813.21+10.45%
11.3612.1611.2611.96+4.82%
11.1111.4310.9411.41-5.55%
11.3612.2511.0812.08+6.15%
10.7911.6310.7211.38+2.34%
12.2512.2810.7611.12-3.56%
12.5812.7511.0611.53-9.57%
12.5112.9212.4812.75-8.34%
14.4414.6713.8313.91+3.04%
14.2214.2412.9313.50-3.23%
14.3614.9913.8713.95-7.00%
15.1115.2114.4515.00-2.91%
15.4115.9115.1915.45+18.75%
12.9913.4212.7913.01-1.89%
12.7713.4512.5113.26+6.16%
12.5713.0812.3612.49-3.25%
13.1013.2412.2112.91-3.08%
13.4013.6713.2313.32+13.36%
13.3013.4811.1411.75-22.60%
14.9615.5114.7715.18-2.88%
16.8117.0015.5215.63-11.44%
18.9118.9917.0817.65-9.25%
18.8519.5318.5119.45-1.27%
19.2720.2518.8819.70+0.20%
19.0419.9418.6719.66-4.00%
20.7320.9520.2220.48-1.73%
21.7322.2520.5020.84+0.53%
22.0722.1520.5820.73-7.41%
21.9022.6521.5822.39+0.27%
22.0722.5521.8022.33+2.29%
21.7022.1021.4321.83-1.18%
22.4622.4821.0822.09-8.91%
24.8224.8223.8224.25-6.84%
25.1526.5324.8126.03+4.00%
25.5825.6924.5325.03-2.72%
25.6825.7825.0325.73-4.77%
26.7327.1426.1627.02+1.92%
25.5126.6425.4026.51+1.80%
26.7226.7225.6126.04-4.69%
28.1628.2527.0427.32-2.01%
28.3828.5827.5927.88+1.34%
27.1428.1826.8627.51+4.28%
26.4726.9226.2426.38+4.02%
25.2825.6725.0525.36+2.63%
26.4526.4724.4024.71-6.12%
25.6026.4225.3626.32+1.08%
26.6527.0325.4926.04-2.98%
26.9527.0526.3626.84+0.56%
26.9427.4325.9526.69-7.20%
29.1229.4028.4628.76+8.53%
26.7427.2826.1726.50-2.97%
26.9427.5825.9527.31-8.08%
29.1830.6228.8229.71+5.92%
27.8228.0826.2428.05-1.34%
27.4428.7127.0728.43+5.30%
28.4329.4226.8027.00+4.37%
24.3125.9723.9525.87+0.82%
24.9525.7724.6325.66+3.30%
23.9525.1323.4824.84+0.57%
25.7825.9024.1624.70+9.39%
21.9722.6521.4122.58-3.13%
23.3223.8622.8723.31+7.67%
20.8521.8520.5321.65-7.12%
23.1423.8922.5923.31+4.30%
21.5522.9021.1122.35+7.40%
21.8222.0120.6120.81+3.22%
20.2620.5719.7320.16-5.79%
22.0222.4121.0721.40-11.68%
24.4624.8323.7024.23+5.35%
23.7724.0322.7123.00-3.69%
23.7824.7623.0623.88+2.01%
23.7023.7523.0223.41-0.89%
23.2923.9922.6823.62-4.26%
25.9326.0724.2424.67-11.74%
27.9528.9127.5527.95-0.96%
27.0728.5926.5428.22+21.80%
24.9925.6222.9123.17+2.93%
22.2223.0821.7922.51-0.66%
22.0322.8921.6822.66+3.80%
22.2022.9621.1921.83+0.28%
21.3522.1821.1621.77+5.68%
21.2621.3820.0520.60-11.05%
23.6924.0522.2123.16-5.58%
23.0225.5722.6824.53+17.65%
20.4321.6119.7420.85-5.91%
19.8423.2219.7922.16+12.09%
20.4020.5819.4419.77-10.26%
23.0423.2520.9422.03-5.25%
21.1023.3920.9223.25+23.80%
17.8518.9317.6818.78-0.21%
20.0320.0918.3018.82-11.14%
20.5021.4420.4221.18+2.17%
20.2120.8019.8120.73+0.93%
21.0722.1220.2020.54-5.78%
21.6222.2420.5421.80-4.89%
21.4623.5221.2422.92+13.58%
21.7421.9219.8020.18-4.09%
21.7721.9719.8621.04-5.82%
22.6923.1621.8022.34-10.71%
22.6825.5322.4025.02+6.83%
21.3024.2521.2323.42+20.97%
24.7225.4518.4419.36-28.38%
27.9128.5524.5827.03-11.38%
30.7931.5025.5030.50-2.02%
31.1033.6230.8231.13-26.53%
44.1645.2341.0442.37-9.04%
50.7251.0044.8746.58-14.23%
54.7655.2453.1954.31-0.62%
51.3454.9050.6354.65+8.28%
50.0052.2049.5950.47-2.70%
51.7954.6750.1751.87-0.02%
53.0153.2850.6151.88-6.12%
53.1556.5749.2155.26+1.82%
56.8957.5253.3554.27-17.81%
66.9867.2064.3966.03+0.24%
69.5869.7665.4365.87-6.07%
67.5871.0667.1770.13+11.28%
61.0863.7060.2063.02+6.78%
57.8760.7257.7459.02+2.01%
58.7360.7257.2157.86-2.39%
57.9560.5357.0059.27-1.95%
62.7063.1959.9060.45-6.80%
67.5867.6562.4664.86-0.34%
61.5866.0060.8165.08+7.82%
57.0761.5556.5860.36+10.35%
56.1756.2954.2354.70+0.87%
54.6856.1853.7754.23+2.03%
53.1854.5252.6353.15-0.43%
55.1255.2552.0253.38-0.63%
53.3054.2751.7653.72-2.24%
53.8455.5652.2854.95-0.36%
58.3858.8954.7355.15-1.48%
54.6956.7153.9355.98+15.35%
54.8956.1148.3448.53-2.69%
54.3057.6348.7949.87-8.75%
54.0055.6653.2854.65+1.22%
61.9462.5652.7353.99-10.03%
66.0866.9958.6560.01-9.05%
64.3966.5062.6365.98-8.00%
70.3875.6669.4171.72+1.69%
61.7573.4061.3070.53+12.18%
63.2664.4060.5562.87+7.58%
61.6463.9456.9458.44-7.62%
65.1766.7860.3763.26-0.09%
60.7964.0460.0463.32+10.87%
52.8559.0252.5057.11+16.12%
51.7052.3247.7149.18-18.60%
62.6162.9859.5360.42+0.52%
56.5860.8655.3060.11+6.48%
55.6457.5553.4456.45-3.16%
51.8558.7351.3058.29+17.38%
49.2552.3947.3749.66-6.79%
60.2160.6251.5453.28-7.52%
61.1864.4554.5357.61-11.51%
62.5467.0961.4865.10+7.92%
65.0969.0058.2860.32-8.72%
65.8071.1064.5866.08-1.64%
79.5681.5666.5567.18-14.96%
86.0086.2576.8379.00-1.23%
84.7086.0079.4279.98-7.51%
88.3488.3883.3086.47+5.92%
71.0782.0669.3181.64+9.54%
77.2277.4571.7374.53-8.66%
76.7082.8875.6281.60+15.05%
85.0089.8367.0170.92-20.91%
97.5198.4288.2189.67-15.87%
104.92107.51102.20106.58+10.78%
103.26103.4495.6596.21-11.23%
115.23115.66104.60108.38-6.71%
122.83124.72115.39116.18-7.64%
124.00128.20121.75125.79+13.42%
113.09113.33107.34110.91+3.69%
106.05110.97103.99106.96+2.80%
106.92108.30102.56104.05-10.00%
108.80122.09106.93115.61+0.93%
116.94118.28111.08114.54+8.13%
103.18107.1199.45105.93-2.28%
118.86120.10107.33108.40-6.10%
121.33122.86112.07115.44-6.01%
113.12126.49110.00122.82-7.13%
123.05133.31121.73132.25+13.18%
140.73142.57114.00116.85-15.81%
143.02143.18134.01138.79-7.99%
148.26153.80145.63150.85—

Related