ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.18	33.67	33.14	33.66	33.66	0.63%	21,696
Apr 27, 2026	33.87	33.95	33.14	33.45	33.45	-1.41%	48,361
Apr 24, 2026	34.00	34.03	33.83	33.93	33.93	0.24%	1,454
Apr 23, 2026	34.01	34.22	33.46	33.85	33.85	-3.45%	40,121
Apr 22, 2026	35.01	35.45	34.94	35.06	35.06	4.35%	8,682
Apr 21, 2026	33.78	34.10	33.50	33.60	33.60	-1.58%	46,270
Apr 20, 2026	33.85	34.24	33.55	34.14	34.14	-3.99%	3,952
Apr 17, 2026	35.21	35.92	34.99	35.56	35.56	3.01%	21,904
Apr 16, 2026	34.39	34.52	33.45	34.52	34.52	-0.68%	10,665
Apr 15, 2026	34.10	34.89	33.89	34.76	34.76	2.64%	51,167
Apr 14, 2026	34.83	35.34	33.83	33.86	33.86	2.27%	17,203
Apr 13, 2026	32.00	33.14	31.93	33.11	33.11	0.46%	16,179
Apr 10, 2026	32.50	33.02	32.32	32.96	32.96	1.63%	103,840
Apr 9, 2026	31.88	32.60	31.56	32.43	32.43	0.26%	17,759
Apr 8, 2026	33.04	33.08	31.98	32.35	32.35	4.71%	85,755
Apr 7, 2026	30.48	30.91	30.14	30.89	30.89	-1.47%	1,362,508
Apr 6, 2026	31.34	31.71	31.09	31.35	31.35	3.77%	222,802
Apr 2, 2026	29.66	30.33	29.49	30.21	30.21	-3.51%	138,028
Apr 1, 2026	31.20	31.71	30.85	31.31	31.31	2.15%	58,630
Mar 31, 2026	30.06	31.00	29.82	30.65	30.65	3.62%	74,385
Mar 30, 2026	30.29	30.40	29.45	29.58	29.58	1.65%	120,512
Mar 27, 2026	29.18	29.33	28.80	29.10	29.10	-2.77%	51,329
Mar 26, 2026	30.33	30.58	29.73	29.93	29.93	-5.73%	79,339
Mar 25, 2026	31.95	32.29	31.52	31.75	31.75	2.68%	80,962
Mar 24, 2026	31.46	31.50	30.76	30.92	30.92	-1.81%	46,861
Mar 23, 2026	31.45	31.98	31.00	31.49	31.49	0.93%	110,522
Mar 20, 2026	31.40	31.40	30.95	31.20	31.20	-0.35%	93,834
Mar 19, 2026	31.12	31.50	30.72	31.31	31.31	-1.97%	173,063
Mar 18, 2026	32.76	32.79	31.70	31.94	31.94	-5.89%	356,882
Mar 17, 2026	33.94	34.49	33.74	33.94	33.94	-0.53%	110,734
Mar 16, 2026	33.36	34.31	33.02	34.12	34.12	10.96%	159,764
Mar 13, 2026	31.94	32.32	30.60	30.75	30.75	1.52%	206,515
Mar 12, 2026	30.11	30.63	29.85	30.29	30.29	-0.33%	78,987
Mar 11, 2026	29.92	30.51	29.75	30.39	30.39	2.01%	53,426
Mar 10, 2026	30.06	30.58	29.40	29.79	29.79	0.07%	107,672
Mar 9, 2026	29.49	30.02	29.35	29.77	29.77	2.94%	121,800
Mar 6, 2026	29.38	29.42	28.60	28.92	28.92	-5.52%	184,592
Mar 5, 2026	31.00	31.12	30.04	30.61	30.61	-2.79%	269,735
Mar 4, 2026	30.43	32.21	30.27	31.49	31.49	8.85%	516,257
Mar 3, 2026	28.69	29.43	28.21	28.93	28.93	-2.92%	237,086
Mar 2, 2026	28.15	30.56	28.15	29.80	29.80	5.97%	424,848
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