ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.31	21.85	20.53	21.55	21.55	-7.55%	589,100
Apr 1, 2026	23.14	23.89	22.59	23.31	23.31	4.30%	4,673,689
Mar 31, 2026	21.55	22.90	21.11	22.35	22.35	7.40%	7,687,933
Mar 30, 2026	21.82	22.01	20.61	20.81	20.81	3.22%	5,040,669
Mar 27, 2026	20.26	20.57	19.73	20.16	20.16	-5.79%	5,059,316
Mar 26, 2026	22.02	22.41	21.07	21.40	21.40	-11.68%	7,378,490
Mar 25, 2026	24.46	24.83	23.70	24.23	24.23	5.35%	5,083,330
Mar 24, 2026	23.77	24.03	22.71	23.00	23.00	-3.69%	6,209,202
Mar 23, 2026	23.78	24.76	23.06	23.88	23.88	2.01%	10,120,653
Mar 20, 2026	23.70	23.75	23.02	23.41	23.41	-0.89%	4,841,112
Mar 19, 2026	23.29	23.99	22.68	23.62	23.62	-4.26%	7,921,313
Mar 18, 2026	25.93	26.07	24.24	24.67	24.67	-11.74%	11,170,830
Mar 17, 2026	27.95	28.91	27.55	27.95	27.93	-0.96%	7,187,394
Mar 16, 2026	27.07	28.59	26.54	28.22	28.20	21.80%	11,199,778
Mar 13, 2026	24.99	25.62	22.91	23.17	23.15	2.93%	9,881,346
Mar 12, 2026	22.22	23.08	21.79	22.51	22.49	-0.66%	7,034,627
Mar 11, 2026	22.03	22.89	21.68	22.66	22.64	3.80%	5,954,424
Mar 10, 2026	22.20	22.96	21.19	21.83	21.81	0.28%	7,167,496
Mar 9, 2026	21.35	22.18	21.16	21.77	21.75	5.68%	5,262,524
Mar 6, 2026	21.26	21.38	20.05	20.60	20.59	-11.05%	9,808,603
Mar 5, 2026	23.69	24.05	22.21	23.16	23.14	-5.58%	10,010,890
Mar 4, 2026	23.02	25.57	22.68	24.53	24.51	17.65%	14,440,657
Mar 3, 2026	20.43	21.61	19.74	20.85	20.84	-5.91%	7,246,154
Mar 2, 2026	19.84	23.22	19.79	22.16	22.14	12.09%	9,436,284
Feb 27, 2026	20.40	20.58	19.44	19.77	19.76	-10.26%	5,553,343
Feb 26, 2026	23.04	23.25	20.94	22.03	22.01	-5.25%	6,223,299
Feb 25, 2026	21.10	23.39	20.92	23.25	23.23	23.80%	9,056,169
Feb 24, 2026	17.85	18.93	17.68	18.78	18.77	-0.21%	4,674,810
Feb 23, 2026	20.03	20.09	18.30	18.82	18.81	-11.14%	5,693,115
Feb 20, 2026	20.50	21.44	20.42	21.18	21.17	2.17%	6,073,871
Feb 19, 2026	20.21	20.80	19.81	20.73	20.72	0.93%	5,699,391
Feb 18, 2026	21.07	22.12	20.20	20.54	20.53	-5.78%	5,117,370
Feb 17, 2026	21.62	22.24	20.54	21.80	21.76	-4.89%	5,780,586
Feb 13, 2026	21.46	23.52	21.24	22.92	22.88	13.58%	6,731,022
Feb 12, 2026	21.74	21.92	19.80	20.18	20.15	-4.09%	5,657,200
Feb 11, 2026	21.77	21.97	19.86	21.04	21.01	-5.82%	8,536,379
Feb 10, 2026	22.69	23.16	21.80	22.34	22.30	-10.71%	7,976,437
Feb 9, 2026	22.68	25.53	22.40	25.02	24.98	6.83%	7,899,540
Feb 6, 2026	21.30	24.25	21.23	23.42	23.38	20.97%	14,756,804
Feb 5, 2026	24.72	25.45	18.44	19.36	19.33	-28.38%	25,076,135
Feb 4, 2026	27.91	28.55	24.58	27.03	26.99	-11.38%	13,155,832
Feb 3, 2026	30.79	31.50	25.50	30.50	30.45	-2.02%	14,621,793
Feb 2, 2026	31.10	33.62	30.82	31.13	31.08	-26.53%	14,171,999
Jan 30, 2026	44.16	45.23	41.04	42.37	42.30	-9.04%	6,729,268
Jan 29, 2026	50.72	51.00	44.87	46.58	46.50	-14.23%	7,823,008
Jan 28, 2026	54.76	55.24	53.19	54.31	54.22	-0.62%	3,416,279
Jan 27, 2026	51.34	54.90	50.63	54.65	54.56	8.28%	4,299,028
Jan 26, 2026	50.00	52.20	49.59	50.47	50.39	-2.70%	3,569,435
Jan 23, 2026	51.79	54.67	50.17	51.87	51.78	-0.02%	4,115,127
Jan 22, 2026	53.01	53.28	50.61	51.88	51.79	-6.12%	4,555,264