ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	27.32	27.77	27.32	27.75	27.75	2.93%	1,006
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
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