ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	23.92	24.34	23.72	23.82	23.82	-1.53%	4,864
Jun 9, 2026	24.44	24.48	23.61	24.19	24.19	-1.79%	101,493
Jun 8, 2026	24.74	24.88	24.60	24.63	24.63	7.09%	3,110
Jun 5, 2026	24.21	24.45	22.73	23.00	23.00	-11.40%	28,214
Jun 4, 2026	25.40	26.19	25.40	25.96	25.96	-1.33%	3,369
Jun 3, 2026	27.26	27.26	26.29	26.31	26.31	-5.70%	4,010
Jun 2, 2026	28.87	28.87	27.52	27.90	27.90	-4.62%	6,052
Jun 1, 2026	28.84	29.27	28.63	29.25	29.25	-0.75%	9,879
May 29, 2026	29.13	29.85	28.88	29.47	29.47	0.27%	77,135
May 28, 2026	28.99	29.60	28.72	29.39	29.39	-2.10%	158,745
May 27, 2026	30.19	30.31	29.91	30.02	30.02	-0.79%	60,719
May 26, 2026	30.88	31.25	30.10	30.26	30.26	0.27%	45,107
May 22, 2026	31.09	31.13	30.11	30.18	30.18	-3.52%	51,127
May 21, 2026	30.97	31.45	30.79	31.28	31.28	0.16%	32,233
May 20, 2026	30.96	31.38	30.96	31.23	31.23	1.23%	20,833
May 19, 2026	30.80	31.03	30.75	30.85	30.85	-0.52%	36,971
May 18, 2026	31.32	31.32	30.38	31.01	31.01	-4.53%	60,797
May 15, 2026	32.85	32.85	32.23	32.48	32.48	-3.28%	87,895
May 14, 2026	33.06	33.92	32.86	33.58	33.58	1.79%	134,828
May 13, 2026	33.34	33.34	32.70	32.99	32.99	-1.17%	15,021
May 12, 2026	33.39	33.42	32.98	33.38	33.38	-2.37%	83,037
May 11, 2026	34.03	34.27	33.72	34.19	34.19	1.00%	101,056
May 8, 2026	33.22	33.93	33.18	33.85	33.85	0.89%	50,840
May 7, 2026	33.99	33.99	33.40	33.55	33.55	-2.22%	112,114
May 6, 2026	34.83	34.90	34.19	34.31	34.31	-1.10%	21,077
May 5, 2026	34.97	35.09	34.51	34.69	34.69	0.64%	43,071
May 4, 2026	34.19	34.81	34.09	34.47	34.47	2.32%	97,420
May 1, 2026	33.77	34.02	33.66	33.69	33.69	1.84%	72,081
Apr 30, 2026	33.01	33.24	32.86	33.08	33.08	1.47%	28,769
Apr 29, 2026	33.74	33.74	32.46	32.60	32.60	-3.15%	57,261
Apr 28, 2026	33.18	33.67	33.14	33.66	33.66	0.63%	21,696
Apr 27, 2026	33.87	33.95	33.14	33.45	33.45	-1.41%	49,077
Apr 24, 2026	34.00	34.06	33.67	33.93	33.93	0.24%	20,332
Apr 23, 2026	34.01	34.22	33.46	33.85	33.85	-3.45%	40,130
Apr 22, 2026	35.25	35.45	34.89	35.06	35.06	4.35%	63,344
Apr 21, 2026	33.78	34.10	33.50	33.60	33.60	-1.58%	46,270
Apr 20, 2026	33.92	34.26	33.40	34.14	34.14	-3.99%	47,274
Apr 17, 2026	35.18	36.02	34.99	35.56	35.56	3.01%	138,303
Apr 16, 2026	34.39	34.54	33.44	34.52	34.52	-0.68%	111,264
Apr 15, 2026	34.10	34.89	33.89	34.76	34.76	2.64%	51,167
Apr 14, 2026	34.75	35.35	33.81	33.86	33.86	2.27%	135,151
Apr 13, 2026	32.11	33.17	31.94	33.11	33.11	0.46%	109,210
Apr 10, 2026	32.50	33.02	32.32	32.96	32.96	1.63%	104,005
Apr 9, 2026	31.84	32.60	31.56	32.43	32.43	0.26%	75,404
Apr 8, 2026	33.04	33.08	31.98	32.35	32.35	4.71%	86,211
Apr 7, 2026	30.48	30.91	30.14	30.89	30.89	-1.47%	1,362,508
Apr 6, 2026	31.34	31.71	31.09	31.35	31.35	3.77%	222,802
Apr 2, 2026	29.66	30.33	29.49	30.21	30.21	-3.51%	138,028
Apr 1, 2026	31.20	31.71	30.85	31.31	31.31	2.15%	58,630
Mar 31, 2026	30.06	31.00	29.82	30.65	30.65	3.62%	74,385