Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETHU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 12.315 | -0.25 | -1.95% | 12.29 | 12.40 | 11.88 | 1,506,297 |
| Jul 19 2024 | 12.56 | 0.85 | 7.26% | 11.70 | 12.699 | 11.69 | 1,609,322 |
| Jul 18 2024 | 11.71 | -0.10 | -0.85% | 12.26 | 12.30 | 11.44 | 1,557,705 |
| Jul 17 2024 | 11.81 | -0.42 | -3.43% | 12.005 | 12.22 | 11.48 | 1,285,661 |
| Jul 16 2024 | 12.23 | 0.45 | 3.82% | 11.80 | 12.36 | 11.54 | 1,857,168 |
| Jul 15 2024 | 11.78 | 1.89 | 19.11% | 11.40 | 11.9099 | 11.281 | 2,982,715 |
| Jul 12 2024 | 9.89 | 0.06 | 0.61% | 9.72 | 10.1699 | 9.72 | 938,146 |
| Jul 11 2024 | 9.83 | -0.02 | -0.20% | 10.30 | 10.33 | 9.75 | 1,270,682 |
| Jul 10 2024 | 9.85 | 0.26 | 2.71% | 9.82 | 10.11 | 9.72 | 1,272,366 |
| Jul 09 2024 | 9.59 | 0.39 | 4.24% | 9.58 | 9.839 | 9.40 | 861,958 |
| Jul 08 2024 | 9.20 | 0.08 | 0.88% | 9.48 | 9.49 | 8.5502 | 1,191,090 |
| Jul 05 2024 | 9.12 | -2.16 | -19.15% | 8.98 | 9.21 | 8.75 | 2,360,631 |
| Jul 03 2024 | 11.28 | -0.73 | -6.08% | 11.22 | 11.50 | 11.13 | 742,806 |
| Jul 02 2024 | 12.01 | -0.42 | -3.38% | 12.30 | 12.3201 | 11.88 | 557,899 |
| Jul 01 2024 | 12.43 | 0.71 | 6.06% | 12.44 | 12.65 | 12.28 | 714,987 |
| Jun 28 2024 | 11.72 | -0.60 | -4.87% | 12.28 | 12.51 | 11.6688 | 760,390 |
| Jun 27 2024 | 12.32 | 0.28 | 2.33% | 12.29 | 12.52 | 12.23 | 958,645 |
| Jun 26 2024 | 12.04 | -0.03 | -0.25% | 11.82 | 12.04 | 11.41 | 727,452 |
| Jun 25 2024 | 12.07 | 0.78 | 6.91% | 11.80 | 12.17 | 11.69 | 892,205 |
| Jun 24 2024 | 11.29 | -1.77 | -13.55% | 11.39 | 11.539 | 10.87 | 1,242,139 |
| Jun 21 2024 | 13.06 | -0.02 | -0.15% | 12.59 | 13.06 | 12.46 | 407,746 |
| Jun 20 2024 | 13.08 | 0.80 | 6.51% | 13.14 | 13.1597 | 12.72 | 538,604 |
| Jun 18 2024 | 12.28 | -1.02 | -7.67% | 12.06 | 12.41 | 11.8945 | 592,035 |
| Jun 17 2024 | 13.30 | 1.09 | 8.93% | 13.11 | 13.44 | 12.65 | 809,612 |
| Jun 14 2024 | 12.21 | -0.59 | -4.61% | 13.08 | 13.08 | 11.9292 | 713,985 |
| Jun 13 2024 | 12.80 | -0.38 | -2.88% | 13.14 | 13.16 | 12.40 | 561,913 |
| Jun 12 2024 | 13.18 | 0.25 | 1.93% | 13.81 | 14.04 | 13.01 | 894,736 |
| Jun 11 2024 | 12.93 | -1.37 | -9.58% | 13.23 | 13.23 | 12.4087 | 577,615 |
| Jun 10 2024 | 14.30 | -0.19 | -1.31% | 14.35 | 14.67 | 14.2501 | 134,517 |
| Jun 07 2024 | 14.49 | -0.87 | -5.66% | 15.52 | 15.669 | 13.61 | 834,403 |
| Jun 06 2024 | 15.36 | -0.76 | -4.71% | 15.85 | 15.909 | 15.34 | 674,588 |
| Jun 05 2024 | 16.12 | 0.67 | 4.34% | 15.63 | 16.16 | 15.30 | 944,929 |
