ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	22.03	22.89	21.68	22.66	22.66	3.80%	5,872,388
Mar 10, 2026	22.20	22.96	21.19	21.83	21.83	0.28%	7,167,496
Mar 9, 2026	21.35	22.18	21.16	21.77	21.77	5.68%	5,262,524
Mar 6, 2026	21.26	21.38	20.05	20.60	20.60	-11.05%	9,808,603
Mar 5, 2026	23.69	24.05	22.21	23.16	23.16	-5.58%	10,010,890
Mar 4, 2026	23.02	25.57	22.68	24.53	24.53	17.65%	14,440,657
Mar 3, 2026	20.43	21.61	19.74	20.85	20.85	-5.91%	7,246,154
Mar 2, 2026	19.84	23.22	19.79	22.16	22.16	12.09%	9,436,284
Feb 27, 2026	20.40	20.58	19.44	19.77	19.77	-10.26%	5,553,343
Feb 26, 2026	23.04	23.25	20.94	22.03	22.03	-5.25%	6,223,299
Feb 25, 2026	21.10	23.39	20.92	23.25	23.25	23.80%	9,056,169
Feb 24, 2026	17.85	18.93	17.68	18.78	18.78	-0.21%	4,674,810
Feb 23, 2026	20.03	20.09	18.30	18.82	18.82	-11.14%	5,693,115
Feb 20, 2026	20.50	21.44	20.42	21.18	21.18	2.17%	6,073,871
Feb 19, 2026	20.21	20.80	19.81	20.73	20.73	0.93%	5,699,391
Feb 18, 2026	21.07	22.12	20.20	20.54	20.54	-5.78%	5,117,370
Feb 17, 2026	21.62	22.24	20.54	21.80	21.78	-4.89%	5,780,586
Feb 13, 2026	21.46	23.52	21.24	22.92	22.90	13.58%	6,731,022
Feb 12, 2026	21.74	21.92	19.80	20.18	20.16	-4.09%	5,657,200
Feb 11, 2026	21.77	21.97	19.86	21.04	21.02	-5.82%	8,536,379
Feb 10, 2026	22.69	23.16	21.80	22.34	22.32	-10.71%	7,976,437
Feb 9, 2026	22.68	25.53	22.40	25.02	25.00	6.83%	7,899,540
Feb 6, 2026	21.30	24.25	21.23	23.42	23.40	20.97%	14,756,804
Feb 5, 2026	24.72	25.45	18.44	19.36	19.34	-28.38%	25,076,135
Feb 4, 2026	27.91	28.55	24.58	27.03	27.00	-11.38%	13,155,832
Feb 3, 2026	30.79	31.50	25.50	30.50	30.47	-2.02%	14,621,793
Feb 2, 2026	31.10	33.62	30.82	31.13	31.10	-26.53%	14,171,999
Jan 30, 2026	44.16	45.23	41.04	42.37	42.33	-9.04%	6,729,268
Jan 29, 2026	50.72	51.00	44.87	46.58	46.54	-14.23%	7,823,008
Jan 28, 2026	54.76	55.24	53.19	54.31	54.26	-0.62%	3,416,279
Jan 27, 2026	51.34	54.90	50.63	54.65	54.60	8.28%	4,299,028
Jan 26, 2026	50.00	52.20	49.59	50.47	50.42	-2.70%	3,569,435
Jan 23, 2026	51.79	54.67	50.17	51.87	51.82	-0.02%	4,115,127
Jan 22, 2026	53.01	53.28	50.61	51.88	51.83	-6.12%	4,555,264
Jan 21, 2026	53.15	56.57	49.21	55.26	55.21	1.82%	7,437,947
Jan 20, 2026	56.89	57.52	53.35	54.27	54.17	-17.81%	7,820,097
Jan 16, 2026	66.98	67.20	64.39	66.03	65.91	0.24%	2,893,200
Jan 15, 2026	69.58	69.76	65.43	65.87	65.75	-6.07%	5,369,638
Jan 14, 2026	67.58	71.06	67.17	70.13	70.01	11.28%	7,156,318
Jan 13, 2026	61.08	63.70	60.20	63.02	62.91	6.78%	4,269,893
Jan 12, 2026	57.87	60.72	57.74	59.02	58.92	2.01%	3,344,287
Jan 9, 2026	58.73	60.72	57.21	57.86	57.75	-2.39%	3,340,696
Jan 8, 2026	57.95	60.53	57.00	59.27	59.17	-1.95%	3,777,102
Jan 7, 2026	62.70	63.19	59.90	60.45	60.34	-6.80%	4,318,319
Jan 6, 2026	67.58	67.65	62.46	64.86	64.75	-0.34%	6,299,893
Jan 5, 2026	61.58	66.00	60.81	65.08	64.97	7.82%	7,476,246
Jan 2, 2026	57.07	61.55	56.58	60.36	60.25	10.35%	8,992,388
Dec 31, 2025	56.17	56.29	54.23	54.70	54.60	0.87%	2,615,441
Dec 30, 2025	54.68	56.18	53.77	54.23	54.13	2.03%	4,372,569
Dec 29, 2025	53.18	54.52	52.63	53.15	53.06	-0.43%	5,739,704