ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.40	23.16	22.40	22.97	22.97	0.92%	1,917
Jun 25, 2026	23.83	23.83	22.53	22.76	22.76	-1.60%	9,403
Jun 24, 2026	24.13	24.22	22.69	23.13	23.13	-4.62%	5,206
Jun 23, 2026	24.05	24.35	24.05	24.25	24.25	-4.23%	3,859
Jun 22, 2026	25.77	25.96	25.28	25.32	25.32	1.56%	4,455
Jun 18, 2026	25.56	25.56	24.45	24.93	24.93	-1.66%	26,286
Jun 17, 2026	25.70	26.15	25.29	25.35	25.35	-3.39%	25,698
Jun 16, 2026	26.31	26.40	25.92	26.24	26.24	-1.28%	19,406
Jun 15, 2026	26.61	26.97	26.45	26.58	26.58	9.20%	71,874
Jun 12, 2026	24.34	24.64	24.18	24.34	24.34	-0.86%	59,264
Jun 11, 2026	24.09	24.67	23.88	24.55	24.55	3.06%	35,864
Jun 10, 2026	23.92	24.35	23.71	23.82	23.82	-1.53%	53,704
Jun 9, 2026	24.44	24.48	23.61	24.19	24.19	-1.79%	101,497
Jun 8, 2026	24.65	24.89	24.52	24.63	24.63	7.09%	51,956
Jun 5, 2026	24.35	24.51	22.57	23.00	23.00	-11.40%	205,046
Jun 4, 2026	25.73	26.19	25.65	25.96	25.96	-1.33%	79,817
Jun 3, 2026	27.26	27.40	26.23	26.31	26.31	-5.70%	70,834
Jun 2, 2026	28.88	28.91	27.50	27.90	27.90	-4.62%	96,481
Jun 1, 2026	28.84	29.29	28.60	29.25	29.25	-0.75%	82,739
May 29, 2026	29.13	29.85	28.88	29.47	29.47	0.27%	77,135
May 28, 2026	28.99	29.60	28.72	29.39	29.39	-2.10%	158,745
May 27, 2026	30.19	30.31	29.91	30.02	30.02	-0.79%	60,719
May 26, 2026	30.88	31.25	30.10	30.26	30.26	0.27%	45,107
May 22, 2026	31.09	31.13	30.11	30.18	30.18	-3.52%	51,127
May 21, 2026	30.97	31.45	30.79	31.28	31.28	0.16%	32,233
May 20, 2026	30.96	31.38	30.96	31.23	31.23	1.23%	20,833
May 19, 2026	30.80	31.03	30.75	30.85	30.85	-0.52%	36,971
May 18, 2026	31.32	31.32	30.38	31.01	31.01	-4.53%	60,797
May 15, 2026	32.85	32.85	32.23	32.48	32.48	-3.28%	87,895
May 14, 2026	33.06	33.92	32.86	33.58	33.58	1.79%	134,828
May 13, 2026	33.34	33.34	32.70	32.99	32.99	-1.17%	15,021
May 12, 2026	33.39	33.42	32.98	33.38	33.38	-2.37%	83,037
May 11, 2026	34.03	34.27	33.72	34.19	34.19	1.00%	101,056
May 8, 2026	33.22	33.93	33.18	33.85	33.85	0.89%	50,840
May 7, 2026	33.99	33.99	33.40	33.55	33.55	-2.22%	112,114
May 6, 2026	34.83	34.90	34.19	34.31	34.31	-1.10%	21,077
May 5, 2026	34.97	35.09	34.51	34.69	34.69	0.64%	43,071
May 4, 2026	34.19	34.81	34.09	34.47	34.47	2.32%	97,420
May 1, 2026	33.77	34.02	33.66	33.69	33.69	1.84%	72,081
Apr 30, 2026	33.01	33.24	32.86	33.08	33.08	1.47%	28,769
Apr 29, 2026	33.74	33.74	32.46	32.60	32.60	-3.15%	57,261
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%	49,077
Apr 24, 2026	34.00	34.06	33.67	33.93	33.93	0.24%	20,332
Apr 23, 2026	34.01	34.22	33.46	33.85	33.85	-3.45%	40,130
Apr 22, 2026	35.25	35.45	34.89	35.06	35.06	4.35%	63,344
Apr 21, 2026	33.78	34.10	33.50	33.60	33.60	-1.58%	46,270
Apr 20, 2026	33.92	34.26	33.40	34.14	34.14	-3.99%	47,274
Apr 17, 2026	35.18	36.02	34.99	35.56	35.56	3.01%	138,303
Apr 16, 2026	34.39	34.54	33.44	34.52	34.52	-0.68%	111,264
Apr 15, 2026	34.10	34.89	33.89	34.76	34.76	2.64%	51,167
Apr 14, 2026	34.75	35.35	33.81	33.86	33.86	2.27%	135,151
Apr 13, 2026	32.11	33.17	31.94	33.11	33.11	0.46%	109,210
Apr 10, 2026	32.50	33.02	32.32	32.96	32.96	1.63%	104,005
Apr 9, 2026	31.84	32.60	31.56	32.43	32.43	0.26%	75,404
Apr 8, 2026	33.04	33.08	31.98	32.35	32.35	4.71%	86,211
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