ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	66.25	68.46	66.06	68.44	68.44	5.52%	319,678
Sep 11, 2025	64.59	65.09	64.39	64.86	64.86	2.40%	155,584
Sep 10, 2025	64.07	65.25	63.00	63.34	63.34	0.68%	266,017
Sep 9, 2025	63.56	63.89	62.64	62.91	62.91	0.10%	375,575
Sep 8, 2025	63.59	64.24	62.79	62.85	62.85	-0.95%	208,763
Sep 5, 2025	65.41	65.52	62.36	63.45	63.45	1.36%	390,222
Sep 4, 2025	64.44	64.51	62.42	62.60	62.60	-4.54%	209,935
Sep 3, 2025	64.07	65.75	64.01	65.58	65.58	4.86%	240,087
Sep 2, 2025	63.07	64.36	62.39	62.54	62.54	-1.65%	179,905
Aug 29, 2025	64.36	64.36	62.55	63.59	63.59	-2.20%	273,861
Aug 28, 2025	67.40	67.53	64.98	65.02	65.02	-2.82%	218,919
Aug 27, 2025	67.53	68.29	66.52	66.91	66.91	-0.70%	282,294
Aug 26, 2025	65.70	67.38	65.05	67.38	67.38	4.05%	286,097
Aug 25, 2025	68.21	68.58	64.70	64.76	64.76	-8.61%	435,550
Aug 22, 2025	62.37	71.17	62.23	70.86	70.86	14.57%	1,045,387
Aug 21, 2025	62.57	63.32	61.65	61.85	61.85	-2.90%	126,690
Aug 20, 2025	61.28	63.87	60.13	63.70	63.70	5.13%	276,624
Aug 19, 2025	63.20	63.53	60.21	60.59	60.59	-4.99%	346,059
Aug 18, 2025	63.77	64.17	62.62	63.77	63.77	-0.69%	240,013
Aug 15, 2025	67.63	67.67	64.06	64.21	64.21	-3.47%	381,547
Aug 14, 2025	66.41	68.93	65.71	66.52	66.52	-4.25%	411,551
Aug 13, 2025	69.07	69.63	67.67	69.47	69.47	4.84%	374,396
Aug 12, 2025	64.73	66.30	63.82	66.26	66.26	6.15%	266,123
Aug 11, 2025	61.33	63.92	61.29	62.42	62.42	4.73%	335,861
Aug 8, 2025	57.37	59.62	57.28	59.60	59.60	5.04%	219,394
Aug 7, 2025	56.19	56.83	55.41	56.74	56.74	5.11%	209,698
Aug 6, 2025	52.61	54.21	52.36	53.98	53.98	3.15%	147,365
Aug 5, 2025	53.30	53.59	52.09	52.33	52.33	-2.66%	265,398
Aug 4, 2025	52.23	54.44	52.17	53.76	53.76	4.65%	335,868
Aug 1, 2025	53.45	53.46	51.36	51.37	51.37	-6.16%	270,425
Jul 31, 2025	55.71	55.95	54.70	54.74	54.74	-0.64%	130,507
Jul 30, 2025	55.05	56.11	53.88	55.09	55.09	-0.09%	166,722
Jul 29, 2025	56.65	56.65	54.46	55.14	55.14	-0.90%	245,183
Jul 28, 2025	56.35	56.62	54.99	55.64	55.64	4.29%	244,399
Jul 25, 2025	54.33	54.47	52.86	53.35	53.35	-2.73%	85,501
Jul 24, 2025	53.45	55.28	53.02	54.85	54.85	4.26%	151,938
Jul 23, 2025	53.72	53.72	52.11	52.61	52.61	-2.21%	187,249
Jul 22, 2025	54.17	54.98	53.18	53.80	53.80	-1.82%	170,101
Jul 21, 2025	55.55	56.56	54.58	54.80	54.80	5.14%	238,505
Jul 18, 2025	53.13	53.89	51.76	52.12	52.12	4.09%	256,577
Jul 17, 2025	50.21	50.58	49.34	50.07	50.07	0.87%	143,747
Jul 16, 2025	46.50	49.64	46.44	49.64	49.64	11.28%	270,984
Jul 15, 2025	44.47	45.41	43.50	44.61	44.61	1.46%	148,429
Jul 14, 2025	44.68	45.00	43.75	43.97	43.97	-0.45%	130,325
Jul 11, 2025	43.94	44.17	43.13	44.17	44.17	6.90%	293,107
Jul 10, 2025	40.91	41.64	40.55	41.32	41.32	1.80%	63,665
Jul 9, 2025	39.02	40.92	38.59	40.59	40.59	6.03%	126,930
Jul 8, 2025	37.82	38.51	37.57	38.28	38.28	2.68%	24,856
Jul 7, 2025	37.44	37.55	36.90	37.28	37.28	-1.22%	31,551
Jul 3, 2025	38.00	38.61	37.65	37.74	37.74	-1.15%	39,705