ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	27.84	27.84	27.33	27.41	27.41	-2.32%	8,254
Aug 7, 2026	28.15	28.15	28.05	28.06	28.06	0.65%	3,140
Aug 6, 2026	27.71	27.96	27.69	27.88	27.88	-0.36%	3,302
Aug 5, 2026	27.27	28.00	27.14	27.98	27.98	2.04%	2,706
Aug 4, 2026	27.34	27.46	27.13	27.42	27.42	0.48%	46,466
Aug 3, 2026	26.92	27.37	26.89	27.29	27.29	0.07%	28,302
Jul 31, 2026	27.50	27.50	27.02	27.27	27.27	-2.95%	57,053
Jul 30, 2026	28.22	28.25	28.01	28.10	28.10	1.85%	13,557
Jul 29, 2026	27.88	28.16	27.59	27.59	27.59	-1.75%	13,119
Jul 28, 2026	27.48	28.08	27.22	28.08	28.08	-1.34%	6,752
Jul 27, 2026	28.73	28.87	28.15	28.46	28.46	4.63%	12,972
Jul 24, 2026	27.20	27.27	27.08	27.20	27.20	-0.53%	5,345
Jul 23, 2026	27.74	27.78	27.34	27.35	27.35	-2.76%	4,951
Jul 22, 2026	28.05	28.54	28.05	28.12	28.12	0.14%	19,394
Jul 21, 2026	28.20	28.34	27.98	28.08	28.08	1.19%	24,822
Jul 20, 2026	27.21	28.02	27.21	27.75	27.75	2.93%	31,057
Jul 17, 2026	26.50	27.00	26.42	26.96	26.96	-1.57%	18,530
Jul 16, 2026	27.50	27.60	27.25	27.39	27.39	-2.42%	21,111
Jul 15, 2026	28.37	28.37	27.92	28.07	28.07	2.37%	21,226
Jul 14, 2026	27.45	27.55	27.17	27.42	27.42	5.75%	39,082
Jul 13, 2026	25.82	26.03	25.60	25.93	25.93	-0.88%	22,358
Jul 10, 2026	26.22	26.32	25.95	26.16	26.16	2.43%	32,459
Jul 9, 2026	25.41	25.57	25.31	25.54	25.54	0.51%	26,206
Jul 8, 2026	25.42	25.51	25.02	25.41	25.41	-2.87%	44,487
Jul 7, 2026	25.88	26.44	25.72	26.16	26.16	-0.04%	45,098
Jul 6, 2026	25.34	26.32	25.28	26.17	26.17	5.44%	49,565
Jul 2, 2026	24.59	25.08	24.59	24.82	24.82	5.17%	73,002
Jul 1, 2026	23.02	23.74	23.02	23.60	23.60	2.39%	18,759
Jun 30, 2026	22.75	23.08	22.67	23.05	23.05	-2.91%	31,830
Jun 29, 2026	22.97	23.84	22.75	23.74	23.74	3.17%	36,382
Jun 26, 2026	22.40	23.25	22.40	23.01	23.01	1.10%	37,529
Jun 25, 2026	23.83	23.87	22.41	22.76	22.76	-1.60%	75,095
Jun 24, 2026	24.13	24.26	22.69	23.13	23.13	-4.62%	47,591
Jun 23, 2026	24.05	24.43	24.05	24.25	24.25	-4.23%	37,584
Jun 22, 2026	25.77	25.97	25.26	25.32	25.32	1.56%	30,951
Jun 18, 2026	25.56	25.56	24.45	24.93	24.93	-1.66%	26,286
Jun 17, 2026	25.70	26.15	25.29	25.35	25.35	-3.39%	25,698
Jun 16, 2026	26.31	26.40	25.92	26.24	26.24	-1.28%	19,406
Jun 15, 2026	26.61	26.97	26.45	26.58	26.58	9.20%	71,874
Jun 12, 2026	24.34	24.64	24.18	24.34	24.34	-0.86%	59,264
Jun 11, 2026	24.09	24.67	23.88	24.55	24.55	3.06%	35,864
Jun 10, 2026	23.92	24.35	23.71	23.82	23.82	-1.53%	53,704
Jun 9, 2026	24.44	24.48	23.61	24.19	24.19	-1.79%	101,497
Jun 8, 2026	24.65	24.89	24.52	24.63	24.63	7.09%	51,956
Jun 5, 2026	24.35	24.51	22.57	23.00	23.00	-11.40%	205,046
Jun 4, 2026	25.73	26.19	25.65	25.96	25.96	-1.33%	79,817
Jun 3, 2026	27.26	27.40	26.23	26.31	26.31	-5.70%	70,834
Jun 2, 2026	28.88	28.91	27.50	27.90	27.90	-4.62%	96,481
Jun 1, 2026	28.84	29.29	28.60	29.25	29.25	-0.75%	82,739
May 29, 2026	29.13	29.85	28.88	29.47	29.47	0.27%	77,135