ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	39.39	39.40	38.51	38.86	38.86	1.20%	41,625
May 28, 2025	39.25	39.34	38.36	38.40	38.40	-2.61%	36,974
May 27, 2025	39.12	39.69	38.72	39.43	39.43	5.05%	91,913
May 23, 2025	37.52	37.98	37.34	37.54	37.54	-2.76%	58,849
May 22, 2025	38.84	39.26	38.51	38.60	38.60	4.72%	99,029
May 21, 2025	37.04	38.31	35.98	36.86	36.86	0.60%	77,001
May 20, 2025	36.36	36.78	35.83	36.64	36.64	-0.65%	32,934
May 19, 2025	35.25	37.25	35.14	36.88	36.88	-2.95%	62,195
May 16, 2025	38.13	38.24	37.79	38.00	38.00	2.45%	26,686
May 15, 2025	37.52	38.06	36.31	37.09	37.09	-2.75%	40,557
May 14, 2025	38.30	38.40	37.40	38.14	38.14	-3.37%	57,280
May 13, 2025	37.25	40.07	37.05	39.47	39.47	9.43%	95,303
May 12, 2025	37.50	37.70	35.60	36.07	36.07	5.44%	83,962
May 9, 2025	34.35	34.96	33.35	34.21	34.21	10.11%	124,185
May 8, 2025	28.86	31.23	28.79	31.07	31.07	18.18%	182,453
May 7, 2025	26.73	26.88	26.20	26.29	26.29	0.69%	47,191
May 6, 2025	25.78	26.28	25.67	26.11	26.11	-1.92%	65,177
May 5, 2025	26.42	26.74	26.28	26.62	26.62	-1.26%	45,922
May 2, 2025	26.92	27.37	26.82	26.96	26.96	-0.20%	52,577
May 1, 2025	27.13	27.46	26.76	27.02	27.02	3.35%	82,459
Apr 30, 2025	25.96	26.22	25.39	26.14	26.14	-2.17%	104,391
Apr 29, 2025	26.55	26.82	26.55	26.72	26.72	1.44%	47,655
Apr 28, 2025	26.37	26.41	25.58	26.34	26.34	-0.38%	117,346
Apr 25, 2025	25.92	26.78	25.90	26.44	26.44	2.24%	145,739
Apr 24, 2025	25.75	26.04	25.58	25.86	25.86	-1.37%	93,087
Apr 23, 2025	26.61	26.86	25.84	26.22	26.22	5.13%	158,635
Apr 22, 2025	23.91	25.32	23.86	24.94	24.94	8.29%	204,338
Apr 21, 2025	23.85	24.01	22.96	23.03	23.03	-0.58%	45,976
Apr 17, 2025	23.35	23.65	22.89	23.17	23.17	-0.28%	107,856
Apr 16, 2025	23.06	23.59	22.52	23.23	23.23	-1.23%	167,638
Apr 15, 2025	24.00	24.27	23.39	23.52	23.52	-1.96%	126,509
Apr 14, 2025	24.51	24.65	23.69	23.99	23.99	4.71%	118,490
Apr 11, 2025	22.83	23.24	22.59	22.91	22.91	3.29%	166,754
Apr 10, 2025	23.26	23.27	21.57	22.18	22.18	-7.51%	161,152
Apr 9, 2025	21.34	24.47	21.34	23.98	23.98	12.00%	442,881
Apr 8, 2025	23.16	23.21	21.29	21.41	21.41	-5.31%	180,611
Apr 7, 2025	22.01	23.95	21.86	22.61	22.61	-14.61%	418,851
Apr 4, 2025	26.04	26.76	25.94	26.48	26.48	1.30%	294,695
Apr 3, 2025	25.97	26.31	25.68	26.14	26.14	-6.61%	131,643
Apr 2, 2025	27.22	28.10	27.22	27.99	27.99	-	113,507
Apr 1, 2025	27.44	28.23	26.98	27.99	27.99	4.64%	131,430
Mar 31, 2025	26.69	27.15	26.34	26.75	26.75	-2.34%	140,459
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