Fidelity Ethereum Fund ETF (FETH)
BATS: FETH · Real-Time Price · USD
20.68
-0.78 (-3.63%)
Mar 5, 2026, 11:28 AM EST - Market open
FETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.11 | 21.26 | 20.61 | 20.75 | - | -3.31% | 3,235,504 |
| Mar 4, 2026 | 20.72 | 21.95 | 20.43 | 21.46 | 21.46 | 8.82% | 1,421,042 |
| Mar 3, 2026 | 19.68 | 20.07 | 19.22 | 19.72 | 19.72 | -2.90% | 1,172,081 |
| Mar 2, 2026 | 19.19 | 20.83 | 19.19 | 20.31 | 20.31 | 5.92% | 11,643,253 |
| Feb 27, 2026 | 19.46 | 19.55 | 19.02 | 19.18 | 19.18 | -5.03% | 3,373,425 |
| Feb 26, 2026 | 20.64 | 20.72 | 19.69 | 20.19 | 20.19 | -2.49% | 5,817,249 |
| Feb 25, 2026 | 19.66 | 20.80 | 19.58 | 20.71 | 20.71 | 11.80% | 6,233,967 |
| Feb 24, 2026 | 18.08 | 18.61 | 17.98 | 18.52 | 18.52 | -0.22% | 3,122,974 |
| Feb 23, 2026 | 19.11 | 19.14 | 18.32 | 18.56 | 18.56 | -5.55% | 3,605,833 |
| Feb 20, 2026 | 19.35 | 19.76 | 19.29 | 19.65 | 19.65 | 1.18% | 5,397,115 |
| Feb 19, 2026 | 19.19 | 19.46 | 19.00 | 19.42 | 19.42 | 0.52% | 6,276,976 |
| Feb 18, 2026 | 19.60 | 20.04 | 19.18 | 19.32 | 19.32 | -2.82% | 7,471,662 |
| Feb 17, 2026 | 19.82 | 20.10 | 19.35 | 19.88 | 19.88 | -2.55% | 3,624,327 |
| Feb 13, 2026 | 19.69 | 20.66 | 19.60 | 20.40 | 20.40 | 6.86% | 3,868,038 |
| Feb 12, 2026 | 19.79 | 19.87 | 18.91 | 19.09 | 19.09 | -1.90% | 5,317,739 |
| Feb 11, 2026 | 19.82 | 19.89 | 18.95 | 19.46 | 19.46 | -2.99% | 6,146,904 |
| Feb 10, 2026 | 20.21 | 20.40 | 19.84 | 20.06 | 20.06 | -5.29% | 4,129,592 |
| Feb 9, 2026 | 20.18 | 21.43 | 20.07 | 21.18 | 21.18 | 3.42% | 5,693,222 |
| Feb 6, 2026 | 19.44 | 20.88 | 19.43 | 20.48 | 20.48 | 10.11% | 4,498,846 |
| Feb 5, 2026 | 20.67 | 20.97 | 18.19 | 18.60 | 18.60 | -13.89% | 8,273,844 |
| Feb 4, 2026 | 21.94 | 22.16 | 20.67 | 21.60 | 21.60 | -5.72% | 9,580,595 |
| Feb 3, 2026 | 23.03 | 23.30 | 21.04 | 22.91 | 22.91 | -0.99% | 11,668,915 |
| Feb 2, 2026 | 23.11 | 23.90 | 23.06 | 23.14 | 23.14 | -13.17% | 11,553,506 |
| Jan 30, 2026 | 27.22 | 27.51 | 26.25 | 26.65 | 26.65 | -4.55% | 6,478,126 |
| Jan 29, 2026 | 29.08 | 29.14 | 27.42 | 27.92 | 27.92 | -6.96% | 7,603,546 |
| Jan 28, 2026 | 30.11 | 30.27 | 29.71 | 30.01 | 30.01 | -0.33% | 3,118,462 |
| Jan 27, 2026 | 29.18 | 30.15 | 28.95 | 30.11 | 30.11 | 4.15% | 3,987,884 |
| Jan 26, 2026 | 28.77 | 29.41 | 28.65 | 28.91 | 28.91 | -1.26% | 3,885,270 |
| Jan 23, 2026 | 29.28 | 30.08 | 28.82 | 29.28 | 29.28 | 0.03% | 3,378,865 |
| Jan 22, 2026 | 29.63 | 29.68 | 28.95 | 29.27 | 29.27 | -3.05% | 3,396,272 |
| Jan 21, 2026 | 29.63 | 30.57 | 28.55 | 30.19 | 30.19 | 0.90% | 6,296,644 |
| Jan 20, 2026 | 30.59 | 30.75 | 29.68 | 29.92 | 29.92 | -8.92% | 6,119,420 |
| Jan 16, 2026 | 33.05 | 33.10 | 32.43 | 32.85 | 32.85 | 0.21% | 3,197,853 |
| Jan 15, 2026 | 33.62 | 33.67 | 32.66 | 32.78 | 32.78 | -2.93% | 4,044,353 |
| Jan 14, 2026 | 33.08 | 33.98 | 33.00 | 33.77 | 33.77 | 5.63% | 6,616,195 |
| Jan 13, 2026 | 31.46 | 32.14 | 31.23 | 31.97 | 31.97 | 3.40% | 3,979,271 |
| Jan 12, 2026 | 30.65 | 31.37 | 30.63 | 30.92 | 30.92 | 0.95% | 2,865,467 |
| Jan 9, 2026 | 30.83 | 31.34 | 30.46 | 30.63 | 30.63 | -1.07% | 3,170,086 |
| Jan 8, 2026 | 30.65 | 31.28 | 30.40 | 30.96 | 30.96 | -0.96% | 3,249,508 |
| Jan 7, 2026 | 31.86 | 31.94 | 31.14 | 31.26 | 31.26 | -3.37% | 3,857,256 |
| Jan 6, 2026 | 32.99 | 32.99 | 31.74 | 32.35 | 32.35 | -0.02% | 4,086,915 |
| Jan 5, 2026 | 31.44 | 32.58 | 31.25 | 32.36 | 32.36 | 3.97% | 6,842,767 |
| Jan 2, 2026 | 30.24 | 31.44 | 30.12 | 31.12 | 31.12 | 5.10% | 6,067,718 |
| Dec 31, 2025 | 29.99 | 30.02 | 29.48 | 29.61 | 29.61 | 0.41% | 3,103,479 |
| Dec 30, 2025 | 29.62 | 30.00 | 29.36 | 29.49 | 29.49 | 1.06% | 2,952,406 |
| Dec 29, 2025 | 29.21 | 29.57 | 29.04 | 29.18 | 29.18 | -0.21% | 2,065,473 |
| Dec 26, 2025 | 29.71 | 29.71 | 28.86 | 29.24 | 29.24 | -0.17% | 2,902,329 |
| Dec 24, 2025 | 29.21 | 29.45 | 28.79 | 29.29 | 29.29 | -1.01% | 1,822,942 |
| Dec 23, 2025 | 29.36 | 29.79 | 28.93 | 29.59 | 29.59 | -0.30% | 2,945,560 |
| Dec 22, 2025 | 30.54 | 30.66 | 29.56 | 29.68 | 29.68 | -0.64% | 3,172,333 |
| Dec 19, 2025 | 29.53 | 30.10 | 29.31 | 29.87 | 29.87 | 7.72% | 5,545,162 |
| Dec 18, 2025 | 29.52 | 29.90 | 27.67 | 27.73 | 27.73 | -1.39% | 5,258,464 |
| Dec 17, 2025 | 29.35 | 30.21 | 27.83 | 28.12 | 28.12 | -4.32% | 6,709,328 |
| Dec 16, 2025 | 29.25 | 29.68 | 29.03 | 29.39 | 29.39 | 0.69% | 3,160,676 |
| Dec 15, 2025 | 31.21 | 31.40 | 28.88 | 29.19 | 29.19 | -5.07% | 4,495,552 |
| Dec 12, 2025 | 32.20 | 32.42 | 30.40 | 30.75 | 30.75 | -4.35% | 4,075,032 |
| Dec 11, 2025 | 31.81 | 32.29 | 31.39 | 32.15 | 32.15 | -4.06% | 3,782,260 |
| Dec 10, 2025 | 33.22 | 34.43 | 32.97 | 33.51 | 33.51 | 0.87% | 5,836,022 |
| Dec 9, 2025 | 31.04 | 33.92 | 30.93 | 33.22 | 33.22 | 6.07% | 7,246,540 |
| Dec 8, 2025 | 31.39 | 31.71 | 30.71 | 31.32 | 31.32 | 3.85% | 4,377,244 |
| Dec 5, 2025 | 30.98 | 31.52 | 29.79 | 30.16 | 30.16 | -3.83% | 4,900,467 |
| Dec 4, 2025 | 31.82 | 32.20 | 30.62 | 31.36 | 31.36 | 0.10% | 6,360,868 |
| Dec 3, 2025 | 30.71 | 31.52 | 30.49 | 31.33 | 31.33 | 5.31% | 3,880,636 |
| 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 |