ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	30.50	30.90	30.15	30.89	30.89	-1.47%	16,552
Apr 6, 2026	31.39	31.69	31.12	31.35	31.35	3.77%	5,897
Apr 2, 2026	29.66	30.33	29.49	30.21	30.21	-3.51%	137,953
Apr 1, 2026	31.20	31.71	30.85	31.31	31.31	2.15%	58,625
Mar 31, 2026	30.06	31.00	29.82	30.65	30.65	3.62%	74,329
Mar 30, 2026	30.06	30.39	29.44	29.58	29.58	1.65%	27,647
Mar 27, 2026	29.18	29.33	28.92	29.10	29.10	-2.77%	6,564
Mar 26, 2026	30.33	30.58	29.73	29.93	29.93	-5.73%	79,332
Mar 25, 2026	31.90	32.17	31.69	31.75	31.75	2.68%	10,310
Mar 24, 2026	31.46	31.50	30.76	30.92	30.92	-1.81%	46,859
Mar 23, 2026	29.96	31.98	29.96	31.49	31.49	0.93%	14,813
Mar 20, 2026	31.53	31.53	30.96	31.20	31.20	-0.35%	10,587
Mar 19, 2026	31.89	31.93	30.72	31.31	31.31	-1.97%	19,778
Mar 18, 2026	33.15	33.15	31.77	31.94	31.94	-5.89%	42,027
Mar 17, 2026	33.94	34.49	33.74	33.94	33.94	-0.53%	110,413
Mar 16, 2026	32.84	34.34	32.81	34.12	34.12	10.96%	22,442
Mar 13, 2026	31.94	32.32	30.60	30.75	30.75	1.52%	206,515
Mar 12, 2026	30.20	30.66	29.90	30.29	30.29	-0.33%	7,999
Mar 11, 2026	29.92	30.51	29.75	30.39	30.39	2.01%	53,420
Mar 10, 2026	30.06	30.58	29.40	29.79	29.79	0.07%	107,671
Mar 9, 2026	29.36	30.01	29.36	29.77	29.77	2.94%	25,653
Mar 6, 2026	29.38	29.42	28.60	28.92	28.92	-5.52%	184,592
Mar 5, 2026	31.00	31.12	30.04	30.61	30.61	-2.79%	269,735
Mar 4, 2026	30.04	32.20	30.02	31.49	31.49	8.85%	77,168
Mar 3, 2026	28.69	29.43	28.21	28.93	28.93	-2.92%	236,439
Mar 2, 2026	28.15	30.56	28.15	29.80	29.80	5.97%	424,828
Feb 27, 2026	28.55	28.65	27.96	28.12	28.12	-5.06%	196,494
Feb 26, 2026	30.28	30.36	28.93	29.62	29.62	-2.57%	172,399
Feb 25, 2026	28.85	30.49	28.74	30.40	30.40	11.89%	233,567
Feb 24, 2026	26.52	27.26	26.43	27.17	27.17	-0.11%	116,159
Feb 23, 2026	28.04	28.07	26.88	27.20	27.20	-5.59%	193,248
Feb 20, 2026	28.36	28.97	28.30	28.81	28.81	1.16%	176,043
Feb 19, 2026	28.18	28.53	27.88	28.48	28.48	0.42%	86,614
Feb 18, 2026	28.75	29.38	28.13	28.36	28.36	-2.81%	224,719
Feb 17, 2026	29.09	29.47	28.43	29.18	29.18	-2.51%	154,297
Feb 13, 2026	28.89	30.31	28.75	29.93	29.93	6.97%	304,773
Feb 12, 2026	29.03	29.11	27.74	27.98	27.98	-2.00%	144,915
Feb 11, 2026	29.07	29.09	27.82	28.55	28.55	-2.99%	242,437
Feb 10, 2026	29.66	29.92	29.10	29.43	29.43	-5.31%	243,257
Feb 9, 2026	29.63	31.40	29.42	31.08	31.08	3.53%	241,207
Feb 6, 2026	28.53	30.61	28.52	30.02	30.02	10.00%	441,360
Feb 5, 2026	30.31	30.63	26.74	27.29	27.29	-13.80%	457,300
Feb 4, 2026	32.18	32.44	30.33	31.66	31.66	-5.69%	346,034
Feb 3, 2026	33.78	34.18	30.88	33.57	33.57	-1.12%	891,547
Feb 2, 2026	33.92	35.07	33.84	33.95	33.95	-13.28%	1,026,916
Jan 30, 2026	39.94	40.35	38.50	39.15	39.15	-4.37%	132,813
Jan 29, 2026	42.61	42.70	40.23	40.94	40.94	-7.04%	351,605
Jan 28, 2026	44.18	44.42	43.60	44.04	44.04	-0.25%	147,988
Jan 27, 2026	42.78	44.23	42.49	44.15	44.15	4.10%	274,807
Jan 26, 2026	42.21	43.13	42.05	42.41	42.41	-1.26%	234,675