ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	28.70	30.49	28.70	30.40	30.40	11.89%	39,426
Feb 24, 2026	26.52	27.26	26.43	27.17	27.17	-0.11%	116,159
Feb 23, 2026	28.10	28.15	26.97	27.20	27.20	-5.59%	27,525
Feb 20, 2026	28.31	28.93	28.30	28.81	28.81	1.16%	54,094
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
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