ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	48,361
Apr 24, 2026	34.00	34.03	33.83	33.93	33.93	0.24%	1,454
Apr 23, 2026	34.01	34.22	33.46	33.85	33.85	-3.45%	40,121
Apr 22, 2026	35.01	35.45	34.94	35.06	35.06	4.35%	8,682
Apr 21, 2026	33.78	34.10	33.50	33.60	33.60	-1.58%	46,270
Apr 20, 2026	33.85	34.24	33.55	34.14	34.14	-3.99%	3,952
Apr 17, 2026	35.21	35.92	34.99	35.56	35.56	3.01%	21,904
Apr 16, 2026	34.39	34.52	33.45	34.52	34.52	-0.68%	10,665
Apr 15, 2026	34.10	34.89	33.89	34.76	34.76	2.64%	51,167
Apr 14, 2026	34.83	35.34	33.83	33.86	33.86	2.27%	17,203
Apr 13, 2026	32.00	33.14	31.93	33.11	33.11	0.46%	16,179
Apr 10, 2026	32.50	33.02	32.32	32.96	32.96	1.63%	103,840
Apr 9, 2026	31.88	32.60	31.56	32.43	32.43	0.26%	17,759
Apr 8, 2026	33.04	33.08	31.98	32.35	32.35	4.71%	85,755
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
Mar 6, 2026	29.38	29.42	28.60	28.92	28.92	-5.52%	184,592
Mar 5, 2026	31.00	31.12	30.04	30.61	30.61	-2.79%	269,735
Mar 4, 2026	30.43	32.21	30.27	31.49	31.49	8.85%	516,257
Mar 3, 2026	28.69	29.43	28.21	28.93	28.93	-2.92%	237,086
Mar 2, 2026	28.15	30.56	28.15	29.80	29.80	5.97%	424,848
Feb 27, 2026	28.55	28.65	27.96	28.12	28.12	-5.06%	196,494
Feb 26, 2026	30.28	30.36	28.93	29.62	29.62	-2.57%	172,399
Feb 25, 2026	28.85	30.49	28.74	30.40	30.40	11.89%	233,567
Feb 24, 2026	26.52	27.26	26.43	27.17	27.17	-0.11%	116,159
Feb 23, 2026	28.04	28.07	26.88	27.20	27.20	-5.59%	193,248
Feb 20, 2026	28.36	28.97	28.30	28.81	28.81	1.16%	176,043
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