ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	25.60	26.42	25.36	26.32	26.32	1.08%	3,021,131
Apr 27, 2026	26.65	27.03	25.49	26.04	26.04	-2.98%	3,437,045
Apr 24, 2026	26.95	27.05	26.36	26.84	26.84	0.56%	3,374,665
Apr 23, 2026	26.94	27.43	25.95	26.69	26.69	-7.20%	5,257,611
Apr 22, 2026	29.12	29.40	28.46	28.76	28.76	8.53%	5,832,615
Apr 21, 2026	26.74	27.28	26.17	26.50	26.49	-2.97%	4,932,742
Apr 20, 2026	26.94	27.58	25.95	27.31	27.30	-8.08%	6,929,671
Apr 17, 2026	29.18	30.62	28.82	29.71	29.70	5.92%	10,021,457
Apr 16, 2026	27.82	28.08	26.24	28.05	28.04	-1.34%	7,034,110
Apr 15, 2026	27.44	28.71	27.07	28.43	28.42	5.30%	5,114,448
Apr 14, 2026	28.43	29.42	26.80	27.00	26.99	4.37%	8,886,460
Apr 13, 2026	24.31	25.97	23.95	25.87	25.86	0.82%	5,440,781
Apr 10, 2026	24.95	25.77	24.63	25.66	25.65	3.30%	5,937,292
Apr 9, 2026	23.95	25.13	23.48	24.84	24.83	0.57%	5,036,041
Apr 8, 2026	25.78	25.90	24.16	24.70	24.69	9.39%	6,518,501
Apr 7, 2026	21.97	22.65	21.41	22.58	22.57	-3.13%	6,834,721
Apr 6, 2026	23.32	23.86	22.87	23.31	23.30	7.67%	5,060,664
Apr 2, 2026	20.85	21.85	20.53	21.65	21.64	-7.12%	5,260,686
Apr 1, 2026	23.14	23.89	22.59	23.31	23.30	4.30%	4,835,011
Mar 31, 2026	21.55	22.90	21.11	22.35	22.34	7.40%	7,687,933
Mar 30, 2026	21.82	22.01	20.61	20.81	20.80	3.22%	5,040,669
Mar 27, 2026	20.26	20.57	19.73	20.16	20.15	-5.79%	5,059,316
Mar 26, 2026	22.02	22.41	21.07	21.40	21.39	-11.68%	7,378,490
Mar 25, 2026	24.46	24.83	23.70	24.23	24.22	5.35%	5,083,330
Mar 24, 2026	23.77	24.03	22.71	23.00	22.99	-3.69%	6,209,202
Mar 23, 2026	23.78	24.76	23.06	23.88	23.87	2.01%	10,120,653
Mar 20, 2026	23.70	23.75	23.02	23.41	23.40	-0.89%	4,841,112
Mar 19, 2026	23.29	23.99	22.68	23.62	23.61	-4.26%	7,921,313
Mar 18, 2026	25.93	26.07	24.24	24.67	24.66	-11.74%	11,170,830
Mar 17, 2026	27.95	28.91	27.55	27.95	27.92	-0.96%	7,187,394
Mar 16, 2026	27.07	28.59	26.54	28.22	28.19	21.80%	11,199,778
Mar 13, 2026	24.99	25.62	22.91	23.17	23.14	2.93%	9,881,346
Mar 12, 2026	22.22	23.08	21.79	22.51	22.48	-0.66%	7,034,627
Mar 11, 2026	22.03	22.89	21.68	22.66	22.63	3.80%	5,954,424
Mar 10, 2026	22.20	22.96	21.19	21.83	21.80	0.28%	7,167,496
Mar 9, 2026	21.35	22.18	21.16	21.77	21.74	5.68%	5,262,524
Mar 6, 2026	21.26	21.38	20.05	20.60	20.58	-11.05%	9,808,603
Mar 5, 2026	23.69	24.05	22.21	23.16	23.13	-5.58%	10,010,890
Mar 4, 2026	23.02	25.57	22.68	24.53	24.50	17.65%	14,440,657
Mar 3, 2026	20.43	21.61	19.74	20.85	20.83	-5.91%	7,246,154
Mar 2, 2026	19.84	23.22	19.79	22.16	22.13	12.09%	9,436,284
Feb 27, 2026	20.40	20.58	19.44	19.77	19.75	-10.26%	5,553,343
Feb 26, 2026	23.04	23.25	20.94	22.03	22.00	-5.25%	6,223,299
Feb 25, 2026	21.10	23.39	20.92	23.25	23.22	23.80%	9,056,169
Feb 24, 2026	17.85	18.93	17.68	18.78	18.76	-0.21%	4,674,810
Feb 23, 2026	20.03	20.09	18.30	18.82	18.80	-11.14%	5,693,115
Feb 20, 2026	20.50	21.44	20.42	21.18	21.15	2.17%	6,073,871
Feb 19, 2026	20.21	20.80	19.81	20.73	20.71	0.93%	5,699,391
Feb 18, 2026	21.07	22.12	20.20	20.54	20.52	-5.78%	5,117,370
Feb 17, 2026	21.62	22.24	20.54	21.80	21.75	-4.89%	5,780,586