Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volatility Shares Trust 2x Ether ETF (NY: ETHU )

4.734 +0.104 (+2.24%)
Streaming Delayed Price Updated: 10:48 AM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 4.840 5.070 4.570 4.630 72,229,656 +0.11(+2.43%)
Feb 03, 2025 3.940 4.825 3.900 4.520 163,911,040 -2.65(-36.96%)
Jan 31, 2025 7.380 7.730 7.040 7.170 28,088,936 +0.35(+5.13%)
Jan 30, 2025 6.950 7.080 6.810 6.820 14,988,808 +0.37(+5.65%)
Jan 29, 2025 6.370 6.650 6.122 6.455 16,976,624 +0.15(+2.36%)
Jan 28, 2025 6.605 6.786 6.296 6.306 11,966,258 -0.21(-3.22%)
Jan 27, 2025 6.326 6.545 6.067 6.516 28,121,664 -0.84(-11.40%)
Jan 24, 2025 7.653 7.772 7.324 7.354 18,051,636 +0.37(+5.29%)
Jan 23, 2025 6.925 7.224 6.755 6.984 27,965,398 -0.07(-0.99%)
Jan 22, 2025 7.254 7.284 6.975 7.054 16,041,216 -0.25(-3.48%)
Jan 21, 2025 7.404 7.568 7.064 7.309 25,744,678 -0.96(-11.64%)
Jan 17, 2025 7.853 8.322 7.763 8.272 22,126,774 +0.80(+10.68%)
Jan 16, 2025 7.483 7.602 7.114 7.473 17,828,120 -0.44(-5.55%)
Jan 15, 2025 7.304 8.112 7.240 7.912 21,993,954 +0.93(+13.29%)
Jan 14, 2025 6.965 7.053 6.765 6.984 12,503,024 +0.54(+8.36%)
Jan 13, 2025 6.216 6.496 5.687 6.446 27,479,284 -0.77(-10.65%)
Jan 10, 2025 7.264 7.493 6.918 7.214 14,555,873 -0.12(-1.63%)
Jan 08, 2025 7.663 7.788 6.984 7.334 20,281,912 -0.50(-6.37%)
Jan 07, 2025 9.120 9.158 7.653 7.833 24,919,562 -1.56(-16.58%)
Jan 06, 2025 9.130 9.718 9.093 9.389 15,566,024 +0.37(+4.09%)
Jan 03, 2025 8.561 9.160 8.531 9.020 15,371,543 +0.71(+8.52%)
Jan 02, 2025 8.332 8.551 8.162 8.312 13,842,468 +0.53(+6.79%)
Dec 31, 2024 7.783 0 -0.22(-2.74%)
Dec 30, 2024 7.743 8.117 7.533 8.002 17,536,852 +0.27(+3.48%)
Dec 27, 2024 7.982 7.982 7.565 7.733 17,389,690 -0.01(-0.13%)
Dec 26, 2024 7.912 7.932 7.623 7.743 19,980,158 -0.94(-10.86%)
Dec 24, 2024 8.401 8.750 8.341 8.686 15,498,435 +0.51(+6.29%)
Dec 23, 2024 7.932 8.232 7.533 8.172 25,930,002 -0.22(-2.62%)
Dec 20, 2024 7.883 8.679 7.743 8.391 46,334,648 +0.27(+3.32%)
Dec 19, 2024 9.748 9.848 7.843 8.122 39,205,184 -1.70(-17.28%)
Dec 18, 2024 10.82 11.05 9.489 9.818 25,113,396 -1.43(-12.69%)
Dec 17, 2024 11.70 11.78 11.12 11.24 16,364,623 -0.62(-5.22%)
Dec 16, 2024 11.11 12.28 11.09 11.86 25,050,270 +0.68(+6.09%)
Dec 13, 2024 11.21 11.47 10.93 11.18 14,755,680 +0.17(+1.54%)
Dec 12, 2024 11.54 11.62 10.80 11.01 20,506,936 +0.25(+2.32%)
Dec 11, 2024 10.21 10.81 10.16 10.76 19,235,744 +0.97(+9.88%)
Dec 10, 2024 10.19 10.25 9.047 9.796 31,168,760 -0.56(-5.39%)
Dec 09, 2024 11.17 11.54 10.14 10.35 33,196,816 -1.95(-15.82%)
Dec 06, 2024 11.44 12.52 11.35 12.30 25,552,688 +1.40(+12.81%)
Dec 05, 2024 11.57 11.81 10.66 10.90 23,737,822 -0.44(-3.87%)
Dec 04, 2024 10.44 11.40 10.39 11.34 31,398,070 +1.55(+15.78%)
Dec 03, 2024 9.466 9.806 9.197 9.796 20,121,472 -0.08(-0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.