ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	25.60	26.42	25.36	26.32	26.32	1.08%	3,021,131
Apr 27, 2026	26.65	27.03	25.49	26.04	26.04	-2.98%	3,437,045
Apr 24, 2026	26.95	27.05	26.36	26.84	26.84	0.56%	3,374,665
Apr 23, 2026	26.94	27.43	25.95	26.69	26.69	-7.20%	5,257,611
Apr 22, 2026	29.12	29.40	28.46	28.76	28.76	8.53%	5,832,615
Apr 21, 2026	26.74	27.28	26.17	26.50	26.49	-2.97%	4,932,742
Apr 20, 2026	26.94	27.58	25.95	27.31	27.30	-8.08%	6,929,671
Apr 17, 2026	29.18	30.62	28.82	29.71	29.70	5.92%	10,021,457
Apr 16, 2026	27.82	28.08	26.24	28.05	28.04	-1.34%	7,034,110
Apr 15, 2026	27.44	28.71	27.07	28.43	28.42	5.30%	5,114,448
Apr 14, 2026	28.43	29.42	26.80	27.00	26.99	4.37%	8,886,460
Apr 13, 2026	24.31	25.97	23.95	25.87	25.86	0.82%	5,440,781
Apr 10, 2026	24.95	25.77	24.63	25.66	25.65	3.30%	5,937,292
Apr 9, 2026	23.95	25.13	23.48	24.84	24.83	0.57%	5,036,041
Apr 8, 2026	25.78	25.90	24.16	24.70	24.69	9.39%	6,518,501
Apr 7, 2026	21.97	22.65	21.41	22.58	22.57	-3.13%	6,834,721
Apr 6, 2026	23.32	23.86	22.87	23.31	23.30	7.67%	5,060,664
Apr 2, 2026	20.85	21.85	20.53	21.65	21.64	-7.12%	5,260,686
Apr 1, 2026	23.14	23.89	22.59	23.31	23.30	4.30%	4,835,011
Mar 31, 2026	21.55	22.90	21.11	22.35	22.34	7.40%	7,687,933
Mar 30, 2026	21.82	22.01	20.61	20.81	20.80	3.22%	5,040,669
Mar 27, 2026	20.26	20.57	19.73	20.16	20.15	-5.79%	5,059,316
Mar 26, 2026	22.02	22.41	21.07	21.40	21.39	-11.68%	7,378,490
Mar 25, 2026	24.46	24.83	23.70	24.23	24.22	5.35%	5,083,330
Mar 24, 2026	23.77	24.03	22.71	23.00	22.99	-3.69%	6,209,202
Mar 23, 2026	23.78	24.76	23.06	23.88	23.87	2.01%	10,120,653
Mar 20, 2026	23.70	23.75	23.02	23.41	23.40	-0.89%	4,841,112
Mar 19, 2026	23.29	23.99	22.68	23.62	23.61	-4.26%	7,921,313
Mar 18, 2026	25.93	26.07	24.24	24.67	24.66	-11.74%	11,170,830
Mar 17, 2026	27.95	28.91	27.55	27.95	27.92	-0.96%	7,187,394
Mar 16, 2026	27.07	28.59	26.54	28.22	28.19	21.80%	11,199,778
Mar 13, 2026	24.99	25.62	22.91	23.17	23.14	2.93%	9,881,346
Mar 12, 2026	22.22	23.08	21.79	22.51	22.48	-0.66%	7,034,627
Mar 11, 2026	22.03	22.89	21.68	22.66	22.63	3.80%	5,954,424
Mar 10, 2026	22.20	22.96	21.19	21.83	21.80	0.28%	7,167,496
Mar 9, 2026	21.35	22.18	21.16	21.77	21.74	5.68%	5,262,524
Mar 6, 2026	21.26	21.38	20.05	20.60	20.58	-11.05%	9,808,603
Mar 5, 2026	23.69	24.05	22.21	23.16	23.13	-5.58%	10,010,890
Mar 4, 2026	23.02	25.57	22.68	24.53	24.50	17.65%	14,440,657
Mar 3, 2026	20.43	21.61	19.74	20.85	20.83	-5.91%	7,246,154
Mar 2, 2026	19.84	23.22	19.79	22.16	22.13	12.09%	9,436,284
Feb 27, 2026	20.40	20.58	19.44	19.77	19.75	-10.26%	5,553,343
Feb 26, 2026	23.04	23.25	20.94	22.03	22.00	-5.25%	6,223,299
Feb 25, 2026	21.10	23.39	20.92	23.25	23.22	23.80%	9,056,169
Feb 24, 2026	17.85	18.93	17.68	18.78	18.76	-0.21%	4,674,810
Feb 23, 2026	20.03	20.09	18.30	18.82	18.80	-11.14%	5,693,115
Feb 20, 2026	20.50	21.44	20.42	21.18	21.15	2.17%	6,073,871
Feb 19, 2026	20.21	20.80	19.81	20.73	20.71	0.93%	5,699,391
Feb 18, 2026	21.07	22.12	20.20	20.54	20.52	-5.78%	5,117,370
Feb 17, 2026	21.62	22.24	20.54	21.80	21.75	-4.89%	5,780,586
Feb 13, 2026	21.46	23.52	21.24	22.92	22.87	13.58%	6,731,022
Feb 12, 2026	21.74	21.92	19.80	20.18	20.14	-4.09%	5,657,200
Feb 11, 2026	21.77	21.97	19.86	21.04	20.99	-5.82%	8,536,379
Feb 10, 2026	22.69	23.16	21.80	22.34	22.29	-10.71%	7,976,437
Feb 9, 2026	22.68	25.53	22.40	25.02	24.97	6.83%	7,899,540
Feb 6, 2026	21.30	24.25	21.23	23.42	23.37	20.97%	14,756,804
Feb 5, 2026	24.72	25.45	18.44	19.36	19.32	-28.38%	25,076,135
Feb 4, 2026	27.91	28.55	24.58	27.03	26.97	-11.38%	13,155,832
Feb 3, 2026	30.79	31.50	25.50	30.50	30.43	-2.02%	14,621,793
Feb 2, 2026	31.10	33.62	30.82	31.13	31.06	-26.53%	14,171,999
Jan 30, 2026	44.16	45.23	41.04	42.37	42.28	-9.04%	6,729,268
Jan 29, 2026	50.72	51.00	44.87	46.58	46.48	-14.23%	7,823,008
Jan 28, 2026	54.76	55.24	53.19	54.31	54.19	-0.62%	3,416,279
Jan 27, 2026	51.34	54.90	50.63	54.65	54.53	8.28%	4,299,028
Jan 26, 2026	50.00	52.20	49.59	50.47	50.36	-2.70%	3,569,435
Jan 23, 2026	51.79	54.67	50.17	51.87	51.76	-0.02%	4,115,127
Jan 22, 2026	53.01	53.28	50.61	51.88	51.77	-6.12%	4,555,264
Jan 21, 2026	53.15	56.57	49.21	55.26	55.14	1.82%	7,437,947
Jan 20, 2026	56.89	57.52	53.35	54.27	54.11	-17.81%	7,820,097
Jan 16, 2026	66.98	67.20	64.39	66.03	65.84	0.24%	2,893,200
Jan 15, 2026	69.58	69.76	65.43	65.87	65.68	-6.07%	5,369,638
Jan 14, 2026	67.58	71.06	67.17	70.13	69.92	11.28%	7,156,318
Jan 13, 2026	61.08	63.70	60.20	63.02	62.83	6.78%	4,269,893
Jan 12, 2026	57.87	60.72	57.74	59.02	58.85	2.01%	3,344,287
Jan 9, 2026	58.73	60.72	57.21	57.86	57.68	-2.39%	3,340,696
Jan 8, 2026	57.95	60.53	57.00	59.27	59.10	-1.95%	3,777,102
Jan 7, 2026	62.70	63.19	59.90	60.45	60.27	-6.80%	4,318,319
Jan 6, 2026	67.58	67.65	62.46	64.86	64.67	-0.34%	6,299,893
Jan 5, 2026	61.58	66.00	60.81	65.08	64.89	7.82%	7,476,246
Jan 2, 2026	57.07	61.55	56.58	60.36	60.18	10.35%	8,992,388
Dec 31, 2025	56.17	56.29	54.23	54.70	54.54	0.87%	2,615,441
Dec 30, 2025	54.68	56.18	53.77	54.23	54.07	2.03%	4,372,569
Dec 29, 2025	53.18	54.52	52.63	53.15	52.99	-0.43%	5,739,704
Dec 26, 2025	55.12	55.25	52.02	53.38	53.22	-0.63%	4,311,342
Dec 24, 2025	53.30	54.27	51.76	53.72	53.56	-2.24%	3,535,668
Dec 23, 2025	53.84	55.56	52.28	54.95	54.79	-0.36%	4,636,125
Dec 22, 2025	58.38	58.89	54.73	55.15	54.99	-1.48%	5,031,481
Dec 19, 2025	54.69	56.71	53.93	55.98	55.82	15.35%	6,372,954
Dec 18, 2025	54.89	56.11	48.34	48.53	48.39	-2.69%	9,564,439
Dec 17, 2025	54.30	57.63	48.79	49.87	49.72	-8.75%	10,495,240
Dec 16, 2025	54.00	55.66	53.28	54.65	54.49	1.22%	5,570,007
Dec 15, 2025	61.94	62.56	52.73	53.99	53.83	-10.03%	8,452,024
Dec 12, 2025	66.08	66.99	58.65	60.01	59.77	-9.05%	7,524,521
Dec 11, 2025	64.39	66.50	62.63	65.98	65.71	-8.00%	6,544,481
Dec 10, 2025	70.38	75.66	69.41	71.72	71.43	1.69%	8,518,638
Dec 9, 2025	61.75	73.40	61.30	70.53	70.24	12.18%	8,665,849
Dec 8, 2025	63.26	64.40	60.55	62.87	62.61	7.58%	5,410,912
Dec 5, 2025	61.64	63.94	56.94	58.44	58.20	-7.62%	8,218,672
Dec 4, 2025	65.17	66.78	60.37	63.26	63.00	-0.09%	7,765,673
Dec 3, 2025	60.79	64.04	60.04	63.32	63.06	10.87%	8,646,326