ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	31.26	32.03	30.86	31.48	31.48	-2.96%	1,168,486
Apr 23, 2025	33.33	33.95	31.51	32.44	32.44	10.23%	1,893,936
Apr 22, 2025	27.11	30.27	27.00	29.43	29.43	16.46%	1,902,341
Apr 21, 2025	27.00	27.46	24.97	25.27	25.27	-1.13%	886,809
Apr 17, 2025	26.01	26.68	24.93	25.56	25.56	-0.89%	849,451
Apr 16, 2025	25.30	26.59	24.12	25.79	25.79	-2.53%	1,098,315
Apr 15, 2025	27.56	28.21	26.11	26.46	26.46	-3.61%	1,104,748
Apr 14, 2025	28.57	29.08	26.71	27.45	27.45	9.10%	1,971,773
Apr 11, 2025	24.87	25.93	24.37	25.16	25.16	7.80%	1,284,083
Apr 10, 2025	26.08	26.17	22.10	23.34	23.34	-16.33%	2,076,335
Apr 9, 2025	22.20	28.86	22.20	27.90	27.90	24.53%	2,749,735
Apr 8, 2025	26.40	26.40	22.20	22.40	22.40	-11.11%	3,649,535
Apr 7, 2025	23.60	28.80	23.00	25.20	25.20	-29.21%	5,457,168
Apr 4, 2025	34.60	36.40	34.00	35.60	35.60	2.89%	2,957,999
Apr 3, 2025	34.20	35.20	33.40	34.60	34.60	-13.72%	3,269,004
Apr 2, 2025	37.90	40.40	37.60	40.10	40.10	0.50%	3,020,984
Apr 1, 2025	38.40	40.80	37.00	39.90	39.90	8.72%	2,620,174
Mar 31, 2025	36.40	37.80	35.40	36.70	36.70	-4.68%	1,833,171
Mar 28, 2025	39.60	39.80	38.20	38.50	38.50	-13.68%	1,685,021
Mar 27, 2025	44.40	45.40	43.60	44.60	44.60	0.22%	1,074,181
Mar 26, 2025	47.00	47.20	43.60	44.50	44.30	-7.48%	1,165,320
Mar 25, 2025	48.00	48.40	47.00	48.10	47.89	-1.43%	1,207,052
Mar 24, 2025	48.10	49.40	47.80	48.80	48.58	11.67%	1,803,667
Mar 21, 2025	42.60	44.00	42.00	43.70	43.51	-	966,934
Mar 20, 2025	44.20	45.40	42.60	43.70	43.51	-5.82%	2,063,787
Mar 19, 2025	45.50	47.40	44.80	46.40	46.19	13.73%	2,293,333
Mar 18, 2025	40.80	41.00	39.40	40.80	40.62	-4.23%	1,228,883
Mar 17, 2025	40.60	43.20	40.00	42.60	42.41	0.71%	1,780,744
Mar 14, 2025	40.80	42.80	39.90	42.30	42.11	9.02%	1,672,585
Mar 13, 2025	40.80	40.80	37.40	38.80	38.63	-3.48%	1,553,804
Mar 12, 2025	41.40	41.58	38.20	40.20	40.02	-7.37%	2,432,568
Mar 11, 2025	42.00	43.80	38.40	43.40	43.21	7.96%	2,637,751
Mar 10, 2025	52.20	52.38	37.00	40.20	40.02	-26.10%	3,549,088
Mar 7, 2025	55.80	59.60	53.60	54.40	54.16	-4.23%	2,354,351
Mar 6, 2025	59.40	60.80	55.40	56.80	56.55	-3.07%	2,783,216
Mar 5, 2025	57.00	58.80	54.80	58.60	58.34	8.92%	1,770,506
Mar 4, 2025	50.00	56.60	46.80	53.80	53.56	1.51%	2,465,663
Mar 3, 2025	65.60	66.20	51.60	53.00	52.76	-9.25%	3,459,546
Feb 28, 2025	55.20	60.20	54.00	58.40	58.14	-2.67%	3,248,621
Feb 27, 2025	65.00	65.60	59.40	60.00	59.73	-7.98%	2,352,545
Feb 26, 2025	66.80	72.00	60.20	65.20	64.91	-11.89%	3,026,912
Feb 25, 2025	69.00	76.00	65.80	74.00	73.58	-11.69%	4,765,270
Feb 24, 2025	85.60	86.79	82.40	83.80	83.33	0.96%	3,223,096
Feb 21, 2025	96.40	96.80	82.40	83.00	82.53	-9.19%	3,330,418
Feb 20, 2025	92.00	92.80	88.20	91.40	90.88	2.47%	1,858,380
Feb 19, 2025	89.20	90.18	86.60	89.20	88.70	6.70%	1,291,340
Feb 18, 2025	90.00	90.00	82.00	83.60	83.13	-7.52%	2,108,343
Feb 14, 2025	88.60	94.60	87.80	90.40	89.89	5.36%	1,757,144
Feb 13, 2025	85.20	86.40	82.80	85.80	85.32	-1.61%	1,393,068
Feb 12, 2025	80.40	88.40	78.80	87.20	86.71	6.08%	2,334,426