ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	30.04	32.20	30.02	31.49	31.49	8.85%	77,168
Mar 3, 2026	28.69	29.43	28.21	28.93	28.93	-2.92%	236,439
Mar 2, 2026	28.15	30.56	28.15	29.80	29.80	5.97%	424,828
Feb 27, 2026	28.55	28.65	27.96	28.12	28.12	-5.06%	196,494
Feb 26, 2026	30.28	30.36	28.93	29.62	29.62	-2.57%	172,399
Feb 25, 2026	28.85	30.49	28.74	30.40	30.40	11.89%	233,567
Feb 24, 2026	26.52	27.26	26.43	27.17	27.17	-0.11%	116,159
Feb 23, 2026	28.04	28.07	26.88	27.20	27.20	-5.59%	193,248
Feb 20, 2026	28.36	28.97	28.30	28.81	28.81	1.16%	176,043
Feb 19, 2026	28.18	28.53	27.88	28.48	28.48	0.42%	86,614
Feb 18, 2026	28.75	29.38	28.13	28.36	28.36	-2.81%	224,719
Feb 17, 2026	29.09	29.47	28.43	29.18	29.18	-2.51%	154,297
Feb 13, 2026	28.89	30.31	28.75	29.93	29.93	6.97%	304,773
Feb 12, 2026	29.03	29.11	27.74	27.98	27.98	-2.00%	144,915
Feb 11, 2026	29.07	29.09	27.82	28.55	28.55	-2.99%	242,437
Feb 10, 2026	29.66	29.92	29.10	29.43	29.43	-5.31%	243,257
Feb 9, 2026	29.63	31.40	29.42	31.08	31.08	3.53%	241,207
Feb 6, 2026	28.53	30.61	28.52	30.02	30.02	10.00%	441,360
Feb 5, 2026	30.31	30.63	26.74	27.29	27.29	-13.80%	457,300
Feb 4, 2026	32.18	32.44	30.33	31.66	31.66	-5.69%	346,034
Feb 3, 2026	33.78	34.18	30.88	33.57	33.57	-1.12%	891,547
Feb 2, 2026	33.92	35.07	33.84	33.95	33.95	-13.28%	1,026,916
Jan 30, 2026	39.94	40.35	38.50	39.15	39.15	-4.37%	132,813
Jan 29, 2026	42.61	42.70	40.23	40.94	40.94	-7.04%	351,605
Jan 28, 2026	44.18	44.42	43.60	44.04	44.04	-0.25%	147,988
Jan 27, 2026	42.78	44.23	42.49	44.15	44.15	4.10%	274,807
Jan 26, 2026	42.21	43.13	42.05	42.41	42.41	-1.26%	234,675
Jan 23, 2026	42.95	44.11	42.27	42.95	42.95	-0.05%	182,407
Jan 22, 2026	43.47	43.47	42.51	42.97	42.97	-2.94%	87,394
Jan 21, 2026	43.53	44.85	41.90	44.27	44.27	0.89%	357,188
Jan 20, 2026	44.86	45.07	43.57	43.88	43.88	-8.91%	389,255
Jan 16, 2026	48.50	48.50	47.57	48.17	48.17	0.12%	165,196
Jan 15, 2026	49.33	49.33	47.91	48.11	48.11	-2.85%	142,238
Jan 14, 2026	48.52	49.82	48.52	49.52	49.52	5.59%	316,204
Jan 13, 2026	46.12	47.15	45.82	46.90	46.90	3.30%	230,197
Jan 12, 2026	44.95	46.01	44.95	45.40	45.40	1.14%	119,742
Jan 9, 2026	45.24	45.94	44.72	44.89	44.89	-1.08%	208,405
Jan 8, 2026	44.98	45.88	44.59	45.38	45.38	-1.03%	162,702
Jan 7, 2026	46.72	46.78	45.69	45.85	45.85	-3.29%	241,483
Jan 6, 2026	48.40	48.41	46.58	47.41	47.41	-0.06%	327,914
Jan 5, 2026	46.17	47.76	45.84	47.44	47.44	3.92%	399,056
Jan 2, 2026	44.40	46.11	44.20	45.65	45.65	5.09%	737,162
Dec 31, 2025	43.98	44.00	43.25	43.44	43.44	0.39%	145,266
Dec 30, 2025	43.44	44.00	43.11	43.27	43.27	1.09%	189,607
Dec 29, 2025	42.85	43.34	42.62	42.81	42.81	-0.15%	125,444
Dec 26, 2025	43.54	43.58	42.37	42.87	42.87	-0.19%	201,529
Dec 24, 2025	42.84	43.20	42.29	42.95	42.95	-1.06%	130,599
Dec 23, 2025	43.11	43.68	42.46	43.41	43.41	-0.23%	158,833
Dec 22, 2025	44.74	44.93	43.38	43.51	43.51	-0.73%	270,576
Dec 19, 2025	43.34	44.15	42.99	43.83	43.83	7.85%	333,530
Dec 18, 2025	43.09	43.85	40.63	40.64	40.64	-1.36%	420,455
Dec 17, 2025	43.02	44.28	40.83	41.20	41.20	-4.52%	394,440
Dec 16, 2025	42.88	43.50	42.61	43.15	43.15	0.72%	265,947
Dec 15, 2025	45.83	46.07	42.38	42.84	42.84	-4.93%	414,574
Dec 12, 2025	47.24	47.53	44.64	45.06	45.06	-4.47%	213,351
Dec 11, 2025	46.65	47.33	46.11	47.17	47.17	-4.03%	174,562
Dec 10, 2025	48.72	50.41	48.37	49.15	49.15	0.88%	239,291
Dec 9, 2025	45.52	49.74	45.44	48.72	48.72	6.05%	484,913
Dec 8, 2025	46.02	46.45	45.06	45.94	45.94	3.81%	233,862
Dec 5, 2025	45.54	46.22	43.73	44.26	44.26	-3.86%	243,701
Dec 4, 2025	46.69	47.18	44.95	46.03	46.03	0.26%	206,641
Dec 3, 2025	45.00	46.19	44.77	45.91	45.91	5.27%	356,225
Dec 2, 2025	41.90	44.38	41.77	43.61	43.61	8.05%	238,540
Dec 1, 2025	41.31	41.41	39.80	40.36	40.36	-9.16%	375,087
Nov 28, 2025	45.32	45.36	44.14	44.43	44.43	0.32%	250,008
Nov 26, 2025	42.97	44.57	42.52	44.29	44.29	3.24%	508,763
Nov 25, 2025	42.63	43.29	41.81	42.90	42.90	-1.37%	340,961
Nov 24, 2025	40.94	43.68	40.92	43.50	43.50	8.44%	355,456
Nov 21, 2025	39.92	41.04	39.21	40.11	40.11	-3.26%	363,420
Nov 20, 2025	44.10	44.15	40.79	41.46	41.46	-3.76%	768,136
Nov 19, 2025	44.31	45.42	41.97	43.08	43.08	-5.75%	241,576
Nov 18, 2025	44.73	46.38	44.39	45.71	45.71	4.05%	395,496
Nov 17, 2025	45.64	46.89	43.25	43.93	43.93	-4.38%	766,429
Nov 14, 2025	45.84	47.54	45.55	45.94	45.94	-0.84%	216,061
Nov 13, 2025	50.18	50.79	46.16	46.33	46.33	-7.38%	249,264
Nov 12, 2025	52.25	52.25	49.33	50.02	50.02	-0.54%	234,183
Nov 11, 2025	51.67	51.67	50.17	50.29	50.29	-3.73%	274,805
Nov 10, 2025	52.82	52.82	51.33	52.24	52.24	3.08%	453,407
Nov 7, 2025	47.24	50.82	46.77	50.68	50.68	4.80%	303,219
Nov 6, 2025	49.19	49.24	47.54	48.36	48.36	-4.16%	233,647
Nov 5, 2025	48.92	50.96	48.58	50.46	50.46	7.38%	351,028
Nov 4, 2025	51.15	52.47	45.80	46.99	46.99	-10.41%	496,623
Nov 3, 2025	54.50	54.66	52.14	52.45	52.45	-7.69%	396,851
Oct 31, 2025	56.46	57.11	55.74	56.82	56.82	5.32%	257,509
Oct 30, 2025	55.92	55.92	53.83	53.95	53.95	-5.63%	356,706
Oct 29, 2025	58.94	59.01	56.26	57.17	57.17	-3.41%	323,762
Oct 28, 2025	60.66	61.12	58.96	59.19	59.19	-3.69%	265,880
Oct 27, 2025	60.99	62.01	60.43	61.46	61.46	6.96%	181,922
Oct 24, 2025	58.11	58.16	56.60	57.46	57.46	1.69%	188,528
Oct 23, 2025	56.31	57.52	55.88	56.51	56.51	1.50%	143,169
Oct 22, 2025	56.40	56.76	55.36	55.67	55.67	-4.92%	452,047
Oct 21, 2025	56.88	60.19	56.43	58.55	58.55	0.43%	504,172
Oct 20, 2025	58.98	59.28	57.41	58.30	58.30	4.00%	329,205
Oct 17, 2025	55.31	56.36	54.39	56.06	56.06	-1.02%	329,527
Oct 16, 2025	59.22	59.55	56.40	56.64	56.64	-2.93%	374,906
Oct 15, 2025	59.78	60.12	57.56	58.35	58.35	-2.90%	304,569
Oct 14, 2025	57.82	60.96	57.13	60.09	60.09	-3.59%	556,066
Oct 13, 2025	60.10	62.57	59.78	62.33	62.33	6.62%	465,756
Oct 10, 2025	63.95	64.33	57.85	58.46	58.46	-7.92%	939,825
Oct 9, 2025	64.45	64.45	62.51	63.49	63.49	-3.98%	356,529