ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	31.32	31.32	30.38	31.01	31.01	-4.53%	60,647
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
Mar 30, 2026	30.29	30.40	29.45	29.58	29.58	1.65%	120,512
Mar 27, 2026	29.18	29.33	28.80	29.10	29.10	-2.77%	51,329
Mar 26, 2026	30.33	30.58	29.73	29.93	29.93	-5.73%	79,339
Mar 25, 2026	31.95	32.29	31.52	31.75	31.75	2.68%	80,962
Mar 24, 2026	31.46	31.50	30.76	30.92	30.92	-1.81%	46,861
Mar 23, 2026	31.45	31.98	31.00	31.49	31.49	0.93%	110,522
Mar 20, 2026	31.40	31.40	30.95	31.20	31.20	-0.35%	93,834
Mar 19, 2026	31.12	31.50	30.72	31.31	31.31	-1.97%	173,063
Mar 18, 2026	32.76	32.79	31.70	31.94	31.94	-5.89%	356,882
Mar 17, 2026	33.94	34.49	33.74	33.94	33.94	-0.53%	110,734
Mar 16, 2026	33.36	34.31	33.02	34.12	34.12	10.96%	159,764
Mar 13, 2026	31.94	32.32	30.60	30.75	30.75	1.52%	206,515
Mar 12, 2026	30.11	30.63	29.85	30.29	30.29	-0.33%	78,987
Mar 11, 2026	29.92	30.51	29.75	30.39	30.39	2.01%	53,426
Mar 10, 2026	30.06	30.58	29.40	29.79	29.79	0.07%	107,672
Mar 9, 2026	29.49	30.02	29.35	29.77	29.77	2.94%	121,800