ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	27.74	27.84	27.27	27.39	27.39	-6.74%	121,087
Mar 27, 2025	29.44	29.65	29.09	29.37	29.37	0.27%	124,149
Mar 26, 2025	30.10	30.12	29.05	29.29	29.29	-3.56%	104,387
Mar 25, 2025	30.38	30.49	30.06	30.37	30.37	-0.78%	131,239
Mar 24, 2025	30.39	30.77	30.31	30.61	30.61	5.99%	99,913
Mar 21, 2025	28.51	28.94	28.39	28.88	28.88	-	60,536
Mar 20, 2025	29.09	29.37	28.62	28.88	28.88	-3.02%	39,911
Mar 19, 2025	29.42	30.27	29.39	29.78	29.78	6.85%	60,988
Mar 18, 2025	27.81	27.90	27.41	27.87	27.87	-2.11%	88,434
Mar 17, 2025	27.81	28.58	27.75	28.47	28.47	0.53%	27,429
Mar 14, 2025	27.85	28.51	27.59	28.32	28.32	4.54%	66,635
Mar 13, 2025	27.77	27.77	26.69	27.09	27.09	-1.42%	60,958
Mar 12, 2025	27.97	27.99	26.95	27.48	27.48	-3.78%	117,841
Mar 11, 2025	28.14	28.66	26.97	28.56	28.56	4.23%	94,892
Mar 10, 2025	30.97	30.97	26.56	27.40	27.40	-13.21%	187,788
Mar 7, 2025	32.01	32.93	31.39	31.57	31.57	-2.08%	41,493
Mar 6, 2025	32.99	33.24	32.03	32.24	32.24	-1.41%	51,060
Mar 5, 2025	32.23	32.74	31.69	32.70	32.70	4.31%	73,783
Mar 4, 2025	30.22	32.11	29.26	31.35	31.35	0.71%	121,347
Mar 3, 2025	34.60	34.60	30.75	31.13	31.13	-4.27%	141,711
Feb 28, 2025	31.72	33.01	31.45	32.52	32.52	-1.36%	147,827
Feb 27, 2025	34.35	34.40	32.93	32.97	32.97	-3.54%	38,714
Feb 26, 2025	34.87	35.91	33.09	34.18	34.18	-6.20%	95,594
Feb 25, 2025	35.33	36.74	34.60	36.44	36.44	-5.84%	107,261
Feb 24, 2025	39.13	39.30	38.46	38.70	38.70	0.42%	90,402
Feb 21, 2025	41.34	41.50	38.40	38.54	38.54	-4.37%	88,939
Feb 20, 2025	40.51	40.56	39.72	40.30	40.30	1.05%	56,147
Feb 19, 2025	39.82	40.00	39.28	39.88	39.88	3.50%	41,622
Feb 18, 2025	39.83	39.83	38.25	38.53	38.53	-3.70%	95,837
Feb 14, 2025	39.53	40.86	39.46	40.01	40.01	2.88%	49,476
Feb 13, 2025	38.80	38.98	38.37	38.89	38.89	-0.82%	48,841
Feb 12, 2025	37.64	39.47	37.36	39.21	39.21	3.10%	74,402
Feb 11, 2025	38.94	39.21	37.86	38.03	38.03	-3.28%	57,751
Feb 10, 2025	38.98	39.35	38.67	39.32	39.32	3.86%	56,665
Feb 7, 2025	40.96	40.97	37.80	37.86	37.86	-4.99%	102,567
Feb 6, 2025	40.56	40.60	39.21	39.85	39.85	-1.63%	67,283
Feb 5, 2025	41.28	41.28	39.82	40.51	40.51	1.00%	75,488
Feb 4, 2025	41.10	42.01	39.92	40.11	40.11	1.01%	169,309
Feb 3, 2025	37.57	40.60	37.40	39.71	39.71	-18.26%	418,521
Jan 31, 2025	49.24	50.39	48.12	48.58	48.58	2.51%	111,879
Jan 30, 2025	47.66	48.10	47.33	47.39	47.39	3.13%	76,151
Jan 29, 2025	45.61	46.51	44.75	45.95	45.95	1.37%	91,289
Jan 28, 2025	46.47	47.08	45.30	45.33	45.33	-1.54%	65,270
Jan 27, 2025	45.51	46.16	44.65	46.04	46.04	-5.71%	142,874
Jan 24, 2025	49.78	50.20	48.78	48.83	48.83	2.61%	155,875
Jan 23, 2025	47.42	48.33	46.82	47.59	47.59	-0.23%	755,801
Jan 22, 2025	48.47	48.47	47.45	47.70	47.70	-1.71%	84,451
Jan 21, 2025	48.80	49.32	47.92	48.53	48.53	-5.88%	126,510
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