ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	32.66	32.66	30.33	31.66	31.66	-5.69%	55,904
Feb 3, 2026	33.78	34.18	30.88	33.57	33.57	-1.12%	890,921
Feb 2, 2026	33.92	35.07	33.84	33.95	33.95	-13.28%	1,026,899
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
Jan 23, 2026	42.95	44.11	42.27	42.95	42.95	-0.05%	182,407
Jan 22, 2026	43.47	43.47	42.51	42.97	42.97	-2.94%	87,394
Jan 21, 2026	43.53	44.85	41.90	44.27	44.27	0.89%	357,188
Jan 20, 2026	44.86	45.07	43.57	43.88	43.88	-8.91%	389,255
Jan 16, 2026	48.50	48.50	47.57	48.17	48.17	0.12%	165,196
Jan 15, 2026	49.33	49.33	47.91	48.11	48.11	-2.85%	142,238
Jan 14, 2026	48.52	49.82	48.52	49.52	49.52	5.59%	316,204
Jan 13, 2026	46.12	47.15	45.82	46.90	46.90	3.30%	230,197
Jan 12, 2026	44.95	46.01	44.95	45.40	45.40	1.14%	119,742
Jan 9, 2026	45.24	45.94	44.72	44.89	44.89	-1.08%	208,405
Jan 8, 2026	44.98	45.88	44.59	45.38	45.38	-1.03%	162,702
Jan 7, 2026	46.72	46.78	45.69	45.85	45.85	-3.29%	241,483
Jan 6, 2026	48.40	48.41	46.58	47.41	47.41	-0.06%	327,914
Jan 5, 2026	46.17	47.76	45.84	47.44	47.44	3.92%	399,056
Jan 2, 2026	44.40	46.11	44.20	45.65	45.65	5.09%	737,162
Dec 31, 2025	43.98	44.00	43.25	43.44	43.44	0.39%	145,266
Dec 30, 2025	43.44	44.00	43.11	43.27	43.27	1.09%	189,607
Dec 29, 2025	42.85	43.34	42.62	42.81	42.81	-0.15%	125,444
Dec 26, 2025	43.54	43.58	42.37	42.87	42.87	-0.19%	201,529
Dec 24, 2025	42.84	43.20	42.29	42.95	42.95	-1.06%	130,599
Dec 23, 2025	43.11	43.68	42.46	43.41	43.41	-0.23%	158,833
Dec 22, 2025	44.74	44.93	43.38	43.51	43.51	-0.73%	270,576
Dec 19, 2025	43.34	44.15	42.99	43.83	43.83	7.85%	333,530
Dec 18, 2025	43.09	43.85	40.63	40.64	40.64	-1.36%	420,455
Dec 17, 2025	43.02	44.28	40.83	41.20	41.20	-4.52%	394,440
Dec 16, 2025	42.88	43.50	42.61	43.15	43.15	0.72%	265,947
Dec 15, 2025	45.83	46.07	42.38	42.84	42.84	-4.93%	414,574
Dec 12, 2025	47.24	47.53	44.64	45.06	45.06	-4.47%	213,351
Dec 11, 2025	46.65	47.33	46.11	47.17	47.17	-4.03%	174,562
Dec 10, 2025	48.72	50.41	48.37	49.15	49.15	0.88%	239,291
Dec 9, 2025	45.52	49.74	45.44	48.72	48.72	6.05%	484,913
Dec 8, 2025	46.02	46.45	45.06	45.94	45.94	3.81%	233,862
Dec 5, 2025	45.54	46.22	43.73	44.26	44.26	-3.86%	243,701
Dec 4, 2025	46.69	47.18	44.95	46.03	46.03	0.26%	206,641
Dec 3, 2025	45.00	46.19	44.77	45.91	45.91	5.27%	356,225
Dec 2, 2025	41.90	44.38	41.77	43.61	43.61	8.05%	238,540
Dec 1, 2025	41.31	41.41	39.80	40.36	40.36	-9.16%	375,087
Nov 28, 2025	45.32	45.36	44.14	44.43	44.43	0.32%	250,008
Nov 26, 2025	42.97	44.57	42.52	44.29	44.29	3.24%	508,763
Nov 25, 2025	42.63	43.29	41.81	42.90	42.90	-1.37%	340,961
Nov 24, 2025	40.94	43.68	40.92	43.50	43.50	8.44%	355,456
Nov 21, 2025	39.92	41.04	39.21	40.11	40.11	-3.26%	363,420