ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	50.17	51.70	49.89	51.56	51.56	5.50%	71,630
Jan 16, 2025	48.93	49.20	47.84	48.87	48.87	-2.96%	80,833
Jan 15, 2025	48.23	50.86	48.03	50.36	50.36	6.65%	127,516
Jan 14, 2025	47.06	47.35	46.46	47.22	47.22	4.38%	35,035
Jan 13, 2025	44.63	45.32	42.70	45.24	45.24	-5.18%	102,173
Jan 10, 2025	47.92	48.61	46.80	47.71	47.71	-0.64%	134,263
Jan 8, 2025	49.13	49.51	46.98	48.02	48.02	-3.12%	220,853
Jan 7, 2025	53.33	53.39	49.21	49.56	49.56	-8.17%	397,330
Jan 6, 2025	53.22	54.86	53.22	53.97	53.97	2.27%	128,673
Jan 3, 2025	51.49	53.19	51.46	52.77	52.77	4.27%	77,774
Jan 2, 2025	50.73	51.22	50.30	50.61	50.61	3.67%	67,738
Dec 31, 2024	50.30	50.30	48.70	48.82	48.82	-1.85%	127,195
Dec 30, 2024	48.94	50.01	48.30	49.74	49.74	1.80%	162,651
Dec 27, 2024	49.54	49.61	48.37	48.86	48.86	0.33%	96,577
Dec 26, 2024	49.26	49.26	48.46	48.70	48.70	-5.05%	84,623
Dec 24, 2024	50.40	51.54	50.29	51.29	51.29	3.16%	50,422
Dec 23, 2024	49.09	49.95	47.90	49.72	49.72	-1.45%	91,794
Dec 20, 2024	48.76	51.27	48.49	50.45	50.45	2.08%	169,321
Dec 19, 2024	54.00	54.19	48.66	49.42	49.42	-8.68%	222,623
Dec 18, 2024	56.63	57.00	53.35	54.12	54.12	-6.14%	92,753
Dec 17, 2024	58.68	58.98	57.52	57.66	57.66	-2.68%	244,330
Dec 16, 2024	57.33	60.29	57.30	59.25	59.25	3.10%	58,918
Dec 13, 2024	57.55	58.13	57.00	57.47	57.47	0.90%	30,719
Dec 12, 2024	58.30	58.41	56.43	56.96	56.96	1.33%	25,499
Dec 11, 2024	54.72	56.34	54.65	56.21	56.21	5.18%	53,046
Dec 10, 2024	54.55	54.73	51.60	53.44	53.44	-2.46%	139,050
Dec 9, 2024	57.03	57.88	54.59	54.79	54.79	-7.92%	152,005
Dec 6, 2024	57.48	60.00	57.37	59.50	59.50	6.19%	95,492
Dec 5, 2024	57.57	58.07	55.46	56.03	56.03	-1.79%	119,723
Dec 4, 2024	54.56	57.16	54.45	57.05	57.05	7.78%	98,792
Dec 3, 2024	52.05	52.97	51.34	52.93	52.93	-0.21%	49,147
Dec 2, 2024	53.16	54.00	52.13	53.04	53.04	0.99%	73,543
Nov 29, 2024	52.86	53.48	52.51	52.52	52.52	-1.37%	33,885
Nov 27, 2024	51.17	53.25	51.10	53.25	53.25	9.59%	133,564
Nov 26, 2024	48.62	49.22	47.66	48.59	48.59	-5.47%	109,315
Nov 25, 2024	51.23	52.00	49.18	51.40	51.40	6.62%	400,372
Nov 22, 2024	48.31	48.77	47.90	48.21	48.21	-1.99%	137,024
Nov 21, 2024	49.18	49.72	47.59	49.19	49.19	9.26%	187,131
Nov 20, 2024	45.83	45.95	44.50	45.02	45.02	-0.92%	49,468
Nov 19, 2024	45.44	46.12	45.27	45.44	45.44	-1.90%	45,855
Nov 18, 2024	45.48	46.77	45.14	46.32	46.32	2.43%	44,381
Nov 15, 2024	44.99	45.25	44.27	45.22	45.22	-0.26%	56,977
Nov 14, 2024	46.72	46.77	44.81	45.34	45.34	-2.31%	272,350
Nov 13, 2024	47.51	48.86	45.86	46.41	46.41	-3.69%	343,923
Nov 12, 2024	47.92	48.57	47.18	48.19	48.19	-2.39%	124,149
Nov 11, 2024	46.40	49.53	46.30	49.37	49.37	14.39%	237,964
Nov 8, 2024	43.32	43.73	42.45	43.16	43.16	1.31%	208,854
Nov 7, 2024	41.30	42.71	40.76	42.60	42.60	7.71%	505,587
Nov 6, 2024	38.54	39.64	38.28	39.55	39.55	11.44%	270,688
Nov 5, 2024	36.00	36.32	35.29	35.49	35.49	0.23%	67,077
Nov 4, 2024	36.01	36.02	35.22	35.41	35.41	-3.86%	97,000
Nov 1, 2024	37.11	37.80	36.45	36.83	36.83	0.24%	55,702
Oct 31, 2024	38.45	38.45	36.69	36.74	36.74	-5.60%	95,343
Oct 30, 2024	39.40	39.88	38.91	38.92	38.92	1.09%	69,512
Oct 29, 2024	38.36	39.25	38.30	38.50	38.50	4.93%	42,991
Oct 28, 2024	37.03	37.15	36.45	36.69	36.69	1.21%	32,796
Oct 25, 2024	37.15	37.41	35.96	36.25	36.25	-2.42%	24,716
Oct 24, 2024	37.06	37.22	36.84	37.15	37.15	1.14%	25,668
Oct 23, 2024	37.71	37.87	35.94	36.73	36.73	-4.47%	37,672
Oct 22, 2024	38.53	38.63	38.24	38.45	38.45	-2.06%	22,812
Oct 21, 2024	39.44	39.44	38.95	39.26	39.26	1.06%	41,625
Oct 18, 2024	38.40	39.21	38.39	38.85	38.85	2.16%	46,541
Oct 17, 2024	38.22	38.57	37.73	38.03	38.03	-0.74%	148,383
Oct 16, 2024	38.55	38.75	38.06	38.32	38.32	0.94%	37,641
Oct 15, 2024	38.17	39.35	37.26	37.96	37.96	-1.30%	93,657
Oct 14, 2024	37.39	38.76	37.33	38.46	38.46	6.74%	219,792
Oct 11, 2024	35.52	36.21	35.50	36.03	36.03	4.10%	72,855
Oct 10, 2024	34.97	35.41	34.10	34.61	34.61	-2.18%	79,465
Oct 9, 2024	35.61	36.20	35.26	35.38	35.38	-1.03%	70,914
Oct 8, 2024	35.63	35.96	35.28	35.75	35.75	-0.22%	27,617
Oct 7, 2024	36.27	36.85	35.52	35.83	35.83	0.53%	34,491
Oct 4, 2024	34.87	35.76	34.47	35.64	35.64	3.45%	24,339
Oct 3, 2024	34.49	34.61	33.84	34.45	34.45	-0.75%	54,190
Oct 2, 2024	35.54	36.14	34.70	34.71	34.71	-4.77%	35,763
Oct 1, 2024	38.18	38.25	35.73	36.45	36.45	-4.13%	71,630
Sep 30, 2024	38.57	38.57	37.82	38.02	38.02	-3.97%	22,948
Sep 27, 2024	38.93	40.03	38.75	39.59	39.59	1.83%	98,912
Sep 26, 2024	38.50	39.06	38.24	38.88	38.88	3.27%	104,157
Sep 25, 2024	38.35	38.37	37.57	37.65	37.65	-2.99%	30,008
Sep 24, 2024	38.58	38.90	38.03	38.81	38.81	-0.94%	39,709
Sep 23, 2024	38.82	39.49	38.56	39.18	39.18	5.12%	55,693
Sep 20, 2024	37.10	37.61	36.88	37.27	37.27	3.33%	63,490
Sep 19, 2024	35.87	36.56	35.54	36.07	36.07	6.46%	57,273
Sep 18, 2024	33.84	34.62	33.54	33.88	33.88	-1.63%	125,972
Sep 17, 2024	34.04	34.99	33.84	34.44	34.44	3.49%	108,740
Sep 16, 2024	33.75	33.75	33.21	33.28	33.28	-6.28%	89,724
Sep 13, 2024	34.39	35.62	34.39	35.51	35.51	2.84%	77,179
Sep 12, 2024	34.32	34.57	34.05	34.53	34.53	0.79%	31,870
Sep 11, 2024	34.17	34.59	33.37	34.26	34.26	-1.92%	87,053
Sep 10, 2024	34.33	34.93	33.99	34.93	34.93	1.39%	53,838
Sep 9, 2024	33.85	34.45	33.32	34.45	34.45	6.10%	54,900
Sep 6, 2024	35.10	35.11	32.32	32.47	32.47	-6.18%	227,650
Sep 5, 2024	35.10	35.35	34.40	34.61	34.61	-3.65%	61,532
Sep 4, 2024	35.12	36.43	35.07	35.92	35.92	0.36%	42,000
Sep 3, 2024	36.72	36.72	35.63	35.79	35.79	-2.51%	68,732
Aug 30, 2024	37.01	37.21	35.59	36.71	36.71	-0.89%	153,086
Aug 29, 2024	37.60	38.00	36.70	37.04	37.04	0.90%	56,288
Aug 28, 2024	36.96	37.23	35.97	36.71	36.71	-2.93%	125,050
Aug 27, 2024	38.46	38.46	37.50	37.82	37.82	-3.64%	82,398
Aug 26, 2024	40.10	40.10	39.20	39.25	39.25	-2.63%	58,403