ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	21.46	23.52	21.24	22.92	22.92	13.58%	6,656,894
Feb 12, 2026	21.74	21.92	19.80	20.18	20.18	-4.09%	5,657,200
Feb 11, 2026	21.77	21.97	19.86	21.04	21.04	-5.82%	8,536,379
Feb 10, 2026	22.69	23.16	21.80	22.34	22.34	-10.71%	7,976,437
Feb 9, 2026	22.68	25.53	22.40	25.02	25.02	6.83%	7,899,540
Feb 6, 2026	21.30	24.25	21.23	23.42	23.42	20.97%	14,756,804
Feb 5, 2026	24.72	25.45	18.44	19.36	19.36	-28.38%	25,076,135
Feb 4, 2026	27.91	28.55	24.58	27.03	27.03	-11.38%	13,155,832
Feb 3, 2026	30.79	31.50	25.50	30.50	30.50	-2.02%	14,621,793
Feb 2, 2026	31.10	33.62	30.82	31.13	31.13	-26.53%	14,171,999
Jan 30, 2026	44.16	45.23	41.04	42.37	42.37	-9.04%	6,729,268
Jan 29, 2026	50.72	51.00	44.87	46.58	46.58	-14.23%	7,823,008
Jan 28, 2026	54.76	55.24	53.19	54.31	54.31	-0.62%	3,416,279
Jan 27, 2026	51.34	54.90	50.63	54.65	54.65	8.28%	4,299,028
Jan 26, 2026	50.00	52.20	49.59	50.47	50.47	-2.70%	3,569,435
Jan 23, 2026	51.79	54.67	50.17	51.87	51.87	-0.02%	4,115,127
Jan 22, 2026	53.01	53.28	50.61	51.88	51.88	-6.12%	4,555,264
Jan 21, 2026	53.15	56.57	49.21	55.26	55.26	1.82%	7,437,947
Jan 20, 2026	56.89	57.52	53.35	54.27	54.23	-17.81%	7,820,097
Jan 16, 2026	66.98	67.20	64.39	66.03	65.98	0.24%	2,893,200
Jan 15, 2026	69.58	69.76	65.43	65.87	65.82	-6.07%	5,369,638
Jan 14, 2026	67.58	71.06	67.17	70.13	70.07	11.28%	7,156,318
Jan 13, 2026	61.08	63.70	60.20	63.02	62.97	6.78%	4,269,893
Jan 12, 2026	57.87	60.72	57.74	59.02	58.97	2.01%	3,344,287
Jan 9, 2026	58.73	60.72	57.21	57.86	57.81	-2.39%	3,340,696
Jan 8, 2026	57.95	60.53	57.00	59.27	59.22	-1.95%	3,777,102
Jan 7, 2026	62.70	63.19	59.90	60.45	60.40	-6.80%	4,318,319
Jan 6, 2026	67.58	67.65	62.46	64.86	64.81	-0.34%	6,299,893
Jan 5, 2026	61.58	66.00	60.81	65.08	65.03	7.82%	7,476,246
Jan 2, 2026	57.07	61.55	56.58	60.36	60.31	10.35%	8,992,388
Dec 31, 2025	56.17	56.29	54.23	54.70	54.66	0.87%	2,615,441
Dec 30, 2025	54.68	56.18	53.77	54.23	54.19	2.03%	4,372,569
Dec 29, 2025	53.18	54.52	52.63	53.15	53.11	-0.43%	5,739,704
Dec 26, 2025	55.12	55.25	52.02	53.38	53.34	-0.63%	4,311,342
Dec 24, 2025	53.30	54.27	51.76	53.72	53.68	-2.24%	3,535,668
Dec 23, 2025	53.84	55.56	52.28	54.95	54.91	-0.36%	4,636,125
Dec 22, 2025	58.38	58.89	54.73	55.15	55.11	-1.48%	5,031,481
Dec 19, 2025	54.69	56.71	53.93	55.98	55.94	15.35%	6,372,954
Dec 18, 2025	54.89	56.11	48.34	48.53	48.49	-2.69%	9,564,439
Dec 17, 2025	54.30	57.63	48.79	49.87	49.83	-8.75%	10,495,240
Dec 16, 2025	54.00	55.66	53.28	54.65	54.61	1.22%	5,570,007
Dec 15, 2025	61.94	62.56	52.73	53.99	53.95	-10.03%	8,452,024
Dec 12, 2025	66.08	66.99	58.65	60.01	59.89	-9.05%	7,524,521
Dec 11, 2025	64.39	66.50	62.63	65.98	65.85	-8.00%	6,544,481
Dec 10, 2025	70.38	75.66	69.41	71.72	71.58	1.69%	8,518,638
Dec 9, 2025	61.75	73.40	61.30	70.53	70.39	12.18%	8,665,849
Dec 8, 2025	63.26	64.40	60.55	62.87	62.75	7.58%	5,410,912
Dec 5, 2025	61.64	63.94	56.94	58.44	58.33	-7.62%	8,218,672
Dec 4, 2025	65.17	66.78	60.37	63.26	63.14	-0.09%	7,765,673
Dec 3, 2025	60.79	64.04	60.04	63.32	63.20	10.87%	8,646,326