Fidelity Ethereum Fund ETF (FETH)
BATS: FETH · Real-Time Price · USD
30.16
-1.20 (-3.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
FETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.98 | 31.52 | 29.79 | 30.16 | 30.16 | -3.83% | 4,899,470 |
| Dec 4, 2025 | 31.82 | 32.20 | 30.62 | 31.36 | 31.36 | 0.10% | 6,337,597 |
| Dec 3, 2025 | 30.71 | 31.52 | 30.49 | 31.33 | 31.33 | 5.31% | 3,870,828 |
| Dec 2, 2025 | 28.55 | 30.27 | 28.47 | 29.75 | 29.75 | 8.10% | 3,505,376 |
| Dec 1, 2025 | 28.14 | 28.27 | 27.13 | 27.52 | 27.52 | -9.17% | 3,619,791 |
| Nov 28, 2025 | 30.89 | 30.94 | 30.05 | 30.30 | 30.30 | 0.30% | 2,972,578 |
| Nov 26, 2025 | 29.29 | 30.39 | 28.98 | 30.21 | 30.21 | 3.35% | 2,777,796 |
| Nov 25, 2025 | 29.07 | 29.52 | 28.49 | 29.23 | 29.23 | -1.48% | 3,180,583 |
| Nov 24, 2025 | 27.91 | 29.79 | 27.78 | 29.67 | 29.67 | 8.64% | 4,509,336 |
| Nov 21, 2025 | 27.18 | 28.00 | 26.69 | 27.31 | 27.31 | -3.26% | 5,428,167 |
| Nov 20, 2025 | 30.06 | 30.11 | 27.81 | 28.23 | 28.23 | -3.75% | 8,048,654 |
| Nov 19, 2025 | 30.21 | 30.98 | 28.61 | 29.33 | 29.33 | -5.87% | 8,004,325 |
| Nov 18, 2025 | 30.49 | 31.63 | 30.24 | 31.16 | 31.16 | 4.04% | 5,216,771 |
| Nov 17, 2025 | 31.10 | 32.01 | 29.48 | 29.95 | 29.95 | -4.28% | 16,113,412 |
| Nov 14, 2025 | 31.25 | 32.50 | 30.98 | 31.29 | 31.29 | -0.98% | 4,320,938 |
| Nov 13, 2025 | 34.21 | 34.67 | 31.43 | 31.60 | 31.60 | -7.22% | 10,582,777 |
| Nov 12, 2025 | 35.61 | 35.64 | 33.62 | 34.06 | 34.06 | -0.64% | 6,055,881 |
| Nov 11, 2025 | 35.26 | 35.26 | 34.19 | 34.28 | 34.28 | -3.84% | 3,579,312 |
| Nov 10, 2025 | 36.01 | 36.02 | 34.98 | 35.65 | 35.65 | 3.12% | 3,214,805 |
| Nov 7, 2025 | 32.23 | 34.66 | 31.86 | 34.57 | 34.57 | 4.85% | 3,639,973 |
| Nov 6, 2025 | 33.55 | 33.58 | 32.40 | 32.97 | 32.97 | -4.32% | 3,784,972 |
| Nov 5, 2025 | 33.34 | 34.74 | 33.11 | 34.46 | 34.46 | 7.45% | 2,903,938 |
| Nov 4, 2025 | 34.92 | 35.78 | 31.21 | 32.07 | 32.07 | -10.32% | 7,740,481 |
| Nov 3, 2025 | 37.15 | 37.33 | 35.53 | 35.76 | 35.76 | -7.79% | 5,205,618 |
| Oct 31, 2025 | 38.49 | 38.96 | 37.95 | 38.78 | 38.78 | 5.47% | 2,423,524 |
| Oct 30, 2025 | 38.12 | 38.13 | 36.68 | 36.77 | 36.77 | -5.62% | 4,345,354 |
| Oct 29, 2025 | 40.18 | 40.23 | 38.32 | 38.96 | 38.96 | -3.37% | 4,721,439 |
| Oct 28, 2025 | 41.38 | 41.70 | 40.20 | 40.32 | 40.32 | -3.79% | 2,653,579 |
| Oct 27, 2025 | 41.54 | 42.30 | 41.19 | 41.91 | 41.91 | 6.86% | 2,661,663 |
| Oct 24, 2025 | 39.63 | 39.66 | 38.59 | 39.22 | 39.22 | 1.79% | 3,372,815 |
| Oct 23, 2025 | 38.36 | 39.26 | 38.00 | 38.53 | 38.53 | 1.53% | 4,371,715 |
| Oct 22, 2025 | 38.46 | 38.70 | 37.71 | 37.95 | 37.95 | -4.98% | 5,521,312 |
| Oct 21, 2025 | 38.79 | 41.07 | 38.46 | 39.94 | 39.94 | 0.48% | 6,400,828 |
| Oct 20, 2025 | 40.21 | 40.45 | 39.16 | 39.75 | 39.75 | 4.00% | 4,538,306 |
| Oct 17, 2025 | 37.69 | 38.43 | 37.08 | 38.22 | 38.22 | -1.04% | 4,499,887 |
| Oct 16, 2025 | 40.38 | 40.64 | 38.44 | 38.62 | 38.62 | -2.92% | 5,837,347 |
| Oct 15, 2025 | 40.74 | 41.02 | 39.24 | 39.78 | 39.78 | -2.98% | 5,447,614 |
| Oct 14, 2025 | 39.45 | 41.57 | 38.93 | 41.00 | 41.00 | -3.51% | 8,563,780 |
| Oct 13, 2025 | 40.98 | 42.69 | 40.74 | 42.49 | 42.49 | 6.54% | 5,673,602 |
| Oct 10, 2025 | 43.61 | 43.87 | 39.44 | 39.88 | 39.88 | -7.90% | 10,385,250 |
| Oct 9, 2025 | 43.95 | 43.95 | 42.59 | 43.30 | 43.30 | -3.95% | 4,281,641 |
| Oct 8, 2025 | 44.72 | 45.53 | 44.31 | 45.08 | 45.08 | 0.83% | 3,817,369 |
| Oct 7, 2025 | 47.51 | 47.54 | 44.41 | 44.71 | 44.71 | -5.29% | 6,478,293 |
| Oct 6, 2025 | 45.90 | 47.31 | 45.76 | 47.21 | 47.21 | 4.44% | 4,157,336 |
| Oct 3, 2025 | 44.95 | 45.90 | 44.34 | 45.20 | 45.20 | 0.62% | 4,376,864 |
| Oct 2, 2025 | 43.90 | 45.16 | 43.35 | 44.92 | 44.92 | 3.72% | 3,906,434 |
| Oct 1, 2025 | 42.93 | 43.43 | 42.78 | 43.31 | 43.31 | 4.24% | 3,640,118 |
| Sep 30, 2025 | 41.65 | 41.73 | 40.86 | 41.55 | 41.55 | -0.76% | 2,197,655 |
| Sep 29, 2025 | 41.06 | 42.03 | 41.00 | 41.87 | 41.87 | 4.08% | 2,455,379 |
| Sep 26, 2025 | 39.13 | 40.67 | 39.04 | 40.23 | 40.23 | 3.05% | 3,738,966 |
| Sep 25, 2025 | 39.98 | 40.14 | 38.14 | 39.04 | 39.04 | -6.00% | 5,876,989 |
| Sep 24, 2025 | 41.69 | 42.01 | 41.42 | 41.53 | 41.53 | 0.17% | 1,060,480 |
| Sep 23, 2025 | 41.90 | 42.06 | 41.28 | 41.46 | 41.46 | 0.39% | 2,287,404 |
| Sep 22, 2025 | 42.00 | 42.17 | 41.20 | 41.30 | 41.30 | -6.86% | 2,869,258 |
| Sep 19, 2025 | 45.21 | 45.39 | 44.31 | 44.34 | 44.34 | -3.25% | 2,071,116 |
| Sep 18, 2025 | 45.80 | 46.35 | 45.56 | 45.83 | 45.83 | 1.51% | 2,160,134 |
| Sep 17, 2025 | 45.01 | 45.28 | 44.17 | 45.15 | 45.15 | 0.60% | 2,599,870 |
| Sep 16, 2025 | 45.05 | 45.06 | 44.17 | 44.88 | 44.88 | - | 2,138,552 |
| Sep 15, 2025 | 45.25 | 45.38 | 44.59 | 44.88 | 44.88 | -3.81% | 2,311,794 |
| Sep 12, 2025 | 45.16 | 46.68 | 45.02 | 46.66 | 46.66 | 5.54% | 3,790,218 |
| Sep 11, 2025 | 44.05 | 44.40 | 43.89 | 44.21 | 44.21 | 2.46% | 1,589,153 |
| Sep 10, 2025 | 43.66 | 44.52 | 42.93 | 43.15 | 43.15 | 0.61% | 2,591,466 |
| Sep 9, 2025 | 43.38 | 43.57 | 42.69 | 42.89 | 42.89 | 0.09% | 2,023,064 |
| Sep 8, 2025 | 43.36 | 43.81 | 42.78 | 42.85 | 42.85 | -0.97% | 1,606,726 |
| Sep 5, 2025 | 44.61 | 44.73 | 42.44 | 43.27 | 43.27 | 1.38% | 2,821,859 |
| Sep 4, 2025 | 43.94 | 44.00 | 42.54 | 42.68 | 42.68 | -4.56% | 2,700,046 |
| Sep 3, 2025 | 43.73 | 44.87 | 43.68 | 44.72 | 44.72 | 4.90% | 2,485,848 |
| Sep 2, 2025 | 42.99 | 43.92 | 42.49 | 42.63 | 42.63 | -1.62% | 2,241,236 |
| Aug 29, 2025 | 43.89 | 43.91 | 42.62 | 43.33 | 43.33 | -2.28% | 3,123,993 |
| Aug 28, 2025 | 45.95 | 46.06 | 44.28 | 44.34 | 44.34 | -2.76% | 1,881,707 |
| Aug 27, 2025 | 46.04 | 46.58 | 45.29 | 45.60 | 45.60 | -0.74% | 2,312,281 |
| Aug 26, 2025 | 44.77 | 45.97 | 44.36 | 45.94 | 45.94 | 3.98% | 3,725,590 |
| Aug 25, 2025 | 46.51 | 46.79 | 44.10 | 44.18 | 44.18 | -8.72% | 4,571,790 |
| Aug 22, 2025 | 42.54 | 48.56 | 42.40 | 48.40 | 48.40 | 14.72% | 10,929,444 |
| Aug 21, 2025 | 42.71 | 43.25 | 42.02 | 42.19 | 42.19 | -2.88% | 1,346,466 |
| Aug 20, 2025 | 41.81 | 43.57 | 40.98 | 43.44 | 43.44 | 5.21% | 3,137,612 |
| Aug 19, 2025 | 43.08 | 43.33 | 41.05 | 41.29 | 41.29 | -5.10% | 3,506,987 |
| Aug 18, 2025 | 43.50 | 43.81 | 42.68 | 43.51 | 43.51 | -0.66% | 2,643,229 |
| Aug 15, 2025 | 46.12 | 46.20 | 43.68 | 43.80 | 43.80 | -3.46% | 5,359,290 |
| Aug 14, 2025 | 45.30 | 47.04 | 44.77 | 45.37 | 45.37 | -4.24% | 5,963,067 |
| Aug 13, 2025 | 47.10 | 47.53 | 46.14 | 47.38 | 47.38 | 4.82% | 6,755,776 |
| Aug 12, 2025 | 44.16 | 45.22 | 43.49 | 45.20 | 45.20 | 6.18% | 5,832,099 |
| Aug 11, 2025 | 41.81 | 43.62 | 41.79 | 42.57 | 42.57 | 4.83% | 5,230,401 |
| Aug 8, 2025 | 39.14 | 40.66 | 39.05 | 40.61 | 40.61 | 4.94% | 4,078,360 |
| Aug 7, 2025 | 38.31 | 38.75 | 37.79 | 38.70 | 38.70 | 5.16% | 3,222,256 |
| Aug 6, 2025 | 35.88 | 36.98 | 35.69 | 36.80 | 36.80 | 3.17% | 1,667,694 |
| Aug 5, 2025 | 36.30 | 36.55 | 35.50 | 35.67 | 35.67 | -2.65% | 1,865,257 |
| Aug 4, 2025 | 35.61 | 37.13 | 35.55 | 36.64 | 36.64 | 4.78% | 3,200,769 |
| Aug 1, 2025 | 36.45 | 36.49 | 34.95 | 34.97 | 34.97 | -6.25% | 3,317,977 |
| Jul 31, 2025 | 38.01 | 38.15 | 37.28 | 37.30 | 37.30 | -0.69% | 1,657,298 |
| Jul 30, 2025 | 37.54 | 38.29 | 36.73 | 37.56 | 37.56 | -0.11% | 1,518,555 |
| Jul 29, 2025 | 38.61 | 38.65 | 37.11 | 37.60 | 37.60 | -1.00% | 1,852,581 |
| Jul 28, 2025 | 38.45 | 38.67 | 37.51 | 37.98 | 37.98 | 4.28% | 2,390,621 |
| Jul 25, 2025 | 37.09 | 37.21 | 36.02 | 36.42 | 36.42 | -2.72% | 2,519,042 |
| Jul 24, 2025 | 36.46 | 37.73 | 36.14 | 37.44 | 37.44 | 4.32% | 2,449,847 |
| Jul 23, 2025 | 36.64 | 36.64 | 35.51 | 35.89 | 35.89 | -2.23% | 2,443,237 |
| Jul 22, 2025 | 37.00 | 37.53 | 36.25 | 36.71 | 36.71 | -1.79% | 2,714,657 |
| Jul 21, 2025 | 37.90 | 38.63 | 37.21 | 37.38 | 37.38 | 5.12% | 6,936,072 |
| Jul 18, 2025 | 36.25 | 36.76 | 35.34 | 35.56 | 35.56 | 4.07% | 5,082,652 |
| Jul 17, 2025 | 34.26 | 34.59 | 33.63 | 34.17 | 34.17 | 0.95% | 4,864,941 |