ETHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	29.70	29.96	29.40	29.54	29.54	-1.57%	273,068
Apr 20, 2026	29.84	30.14	29.35	30.01	30.01	-4.06%	475,694
Apr 17, 2026	30.95	31.72	30.77	31.28	31.28	3.00%	734,994
Apr 16, 2026	30.26	30.39	29.42	30.37	30.37	-0.72%	227,745
Apr 15, 2026	30.05	30.69	29.83	30.59	30.59	2.72%	285,637
Apr 14, 2026	30.60	31.09	29.73	29.78	29.78	2.23%	335,279
Apr 13, 2026	28.25	29.17	28.07	29.13	29.13	0.38%	324,553
Apr 10, 2026	28.62	29.04	28.42	29.02	29.02	1.72%	551,312
Apr 9, 2026	28.02	28.65	27.78	28.53	28.53	0.25%	703,712
Apr 8, 2026	29.07	29.14	28.12	28.46	28.46	4.79%	506,621
Apr 7, 2026	26.84	27.21	26.50	27.16	27.16	-1.59%	211,955
Apr 6, 2026	27.58	27.90	27.36	27.60	27.60	3.84%	276,094
Apr 2, 2026	26.15	26.68	25.92	26.58	26.58	-3.52%	318,271
Apr 1, 2026	27.45	27.86	27.13	27.55	27.55	2.15%	357,047
Mar 31, 2026	26.49	27.27	26.22	26.97	26.97	3.65%	425,916
Mar 30, 2026	26.64	26.75	25.89	26.02	26.02	1.52%	313,314
Mar 27, 2026	25.65	25.84	25.33	25.63	25.63	-2.73%	1,533,217
Mar 26, 2026	26.71	26.91	26.17	26.35	26.35	-5.66%	519,197
Mar 25, 2026	28.10	28.25	27.64	27.93	27.93	2.65%	532,882
Mar 24, 2026	27.67	27.78	27.07	27.21	27.21	-1.80%	651,743
Mar 23, 2026	27.65	28.21	27.25	27.71	27.71	0.95%	574,658
Mar 20, 2026	27.62	27.63	27.24	27.45	27.45	-0.40%	321,464
Mar 19, 2026	27.39	27.72	27.03	27.56	27.56	-2.03%	411,739
Mar 18, 2026	28.81	28.85	27.89	28.13	28.13	-5.82%	618,854
Mar 17, 2026	29.87	30.34	29.66	29.87	29.87	-0.48%	980,112
Mar 16, 2026	29.35	30.19	29.04	30.01	30.01	10.92%	1,387,208
Mar 13, 2026	28.16	28.42	26.93	27.06	27.06	1.45%	2,861,801