ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	22.20	22.63	21.58	22.42	22.42	0.40%	232,275
May 20, 2026	22.07	22.55	21.80	22.33	22.33	2.29%	2,454,116
May 19, 2026	21.70	22.10	21.43	21.83	21.80	-1.18%	2,496,866
May 18, 2026	22.46	22.48	21.08	22.09	22.06	-8.91%	6,578,742
May 15, 2026	24.82	24.82	23.82	24.25	24.22	-6.84%	4,171,441
May 14, 2026	25.15	26.53	24.81	26.03	26.00	4.00%	4,748,738
May 13, 2026	25.58	25.69	24.53	25.03	25.00	-2.72%	3,531,611
May 12, 2026	25.68	25.78	25.03	25.73	25.70	-4.77%	3,514,892
May 11, 2026	26.73	27.14	26.16	27.02	26.99	1.92%	4,094,520
May 8, 2026	25.51	26.64	25.40	26.51	26.48	1.80%	3,187,398
May 7, 2026	26.72	26.72	25.61	26.04	26.01	-4.69%	3,802,126
May 6, 2026	28.16	28.25	27.04	27.32	27.29	-2.01%	3,675,547
May 5, 2026	28.38	28.58	27.59	27.88	27.85	1.34%	3,157,469
May 4, 2026	27.14	28.18	26.86	27.51	27.48	4.28%	4,508,538
May 1, 2026	26.47	26.92	26.24	26.38	26.35	4.02%	2,466,341
Apr 30, 2026	25.28	25.67	25.05	25.36	25.33	2.63%	2,602,008
Apr 29, 2026	26.45	26.47	24.40	24.71	24.68	-6.12%	3,972,829
Apr 28, 2026	25.60	26.42	25.36	26.32	26.29	1.08%	3,064,221
Apr 27, 2026	26.65	27.03	25.49	26.04	26.01	-2.98%	3,437,045
Apr 24, 2026	26.95	27.05	26.36	26.84	26.81	0.56%	3,374,665
Apr 23, 2026	26.94	27.43	25.95	26.69	26.66	-7.20%	5,257,611
Apr 22, 2026	29.12	29.40	28.46	28.76	28.72	8.53%	5,832,615
Apr 21, 2026	26.74	27.28	26.17	26.50	26.45	-2.97%	4,932,742
Apr 20, 2026	26.94	27.58	25.95	27.31	27.26	-8.08%	6,929,671
Apr 17, 2026	29.18	30.62	28.82	29.71	29.66	5.92%	10,021,457
Apr 16, 2026	27.82	28.08	26.24	28.05	28.00	-1.34%	7,034,110
Apr 15, 2026	27.44	28.71	27.07	28.43	28.38	5.30%	5,114,448
Apr 14, 2026	28.43	29.42	26.80	27.00	26.95	4.37%	8,886,460
Apr 13, 2026	24.31	25.97	23.95	25.87	25.82	0.82%	5,440,781
Apr 10, 2026	24.95	25.77	24.63	25.66	25.61	3.30%	5,937,292
Apr 9, 2026	23.95	25.13	23.48	24.84	24.80	0.57%	5,036,041
Apr 8, 2026	25.78	25.90	24.16	24.70	24.66	9.39%	6,518,501
Apr 7, 2026	21.97	22.65	21.41	22.58	22.54	-3.13%	6,834,721
Apr 6, 2026	23.32	23.86	22.87	23.31	23.27	7.67%	5,060,664
Apr 2, 2026	20.85	21.85	20.53	21.65	21.61	-7.12%	5,260,686
Apr 1, 2026	23.14	23.89	22.59	23.31	23.27	4.30%	4,835,011
Mar 31, 2026	21.55	22.90	21.11	22.35	22.31	7.40%	7,687,933
Mar 30, 2026	21.82	22.01	20.61	20.81	20.77	3.22%	5,040,669
Mar 27, 2026	20.26	20.57	19.73	20.16	20.12	-5.79%	5,059,316
Mar 26, 2026	22.02	22.41	21.07	21.40	21.36	-11.68%	7,378,490
Mar 25, 2026	24.46	24.83	23.70	24.23	24.19	5.35%	5,083,330
Mar 24, 2026	23.77	24.03	22.71	23.00	22.96	-3.69%	6,209,202
Mar 23, 2026	23.78	24.76	23.06	23.88	23.84	2.01%	10,120,653
Mar 20, 2026	23.70	23.75	23.02	23.41	23.37	-0.89%	4,841,112
Mar 19, 2026	23.29	23.99	22.68	23.62	23.58	-4.26%	7,921,313
Mar 18, 2026	25.93	26.07	24.24	24.67	24.63	-11.74%	11,170,830
Mar 17, 2026	27.95	28.91	27.55	27.95	27.88	-0.96%	7,187,394
Mar 16, 2026	27.07	28.59	26.54	28.22	28.15	21.80%	11,199,778
Mar 13, 2026	24.99	25.62	22.91	23.17	23.11	2.93%	9,881,346
Mar 12, 2026	22.22	23.08	21.79	22.51	22.45	-0.66%	7,034,627