ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	33.37	33.57	33.29	33.52	33.52	2.23%	8,209
Nov 2, 2026	33.30	33.52	32.65	32.79	32.79	0.51%	19,965
Oct 30, 2026	32.50	32.86	32.29	32.63	32.63	-4.21%	35,489
Oct 29, 2026	33.98	34.69	33.80	34.06	34.06	-1.48%	34,894
Oct 28, 2026	34.11	34.59	33.96	34.57	34.57	0.93%	18,809
Oct 27, 2026	33.90	34.32	33.90	34.25	34.25	1.15%	18,090
Oct 26, 2026	33.75	34.16	33.48	33.86	33.86	-3.10%	42,620
Oct 23, 2026	35.15	35.15	34.94	34.94	34.94	0.32%	4,061
Oct 22, 2026	35.07	35.15	34.67	34.83	34.83	-4.31%	22,651
Oct 21, 2026	35.95	36.83	35.95	36.40	36.40	2.33%	17,190
Oct 20, 2026	35.35	36.14	35.35	35.57	35.57	1.83%	45,034
Oct 19, 2026	35.36	35.36	34.84	34.93	34.93	-0.81%	13,902
Oct 16, 2026	35.86	36.15	35.01	35.22	35.22	-1.58%	18,260
Oct 15, 2026	34.15	35.90	33.95	35.78	35.78	0.96%	23,874
Oct 14, 2026	36.09	36.29	35.33	35.44	35.44	-3.22%	2,731
Oct 13, 2026	36.64	36.87	36.49	36.62	36.62	-0.46%	9,533
Oct 12, 2026	36.86	37.11	36.55	36.79	36.79	1.77%	33,592
Oct 9, 2026	36.44	36.46	36.14	36.15	36.15	0.53%	27,268
Oct 8, 2026	37.02	37.02	35.13	35.96	35.96	-4.16%	29,806
Oct 7, 2026	37.37	37.59	37.08	37.52	37.52	-4.63%	19,083
Oct 6, 2026	39.63	39.78	39.25	39.34	39.34	-0.63%	13,436
Oct 5, 2026	39.64	39.87	39.25	39.59	39.59	1.63%	36,171
Oct 2, 2026	40.16	40.48	38.83	38.95	38.95	-1.21%	36,174
Oct 1, 2026	39.18	39.61	39.07	39.43	39.43	1.21%	16,143
Sep 30, 2026	39.75	39.75	38.96	38.96	38.96	-0.76%	77,134
Sep 29, 2026	39.98	39.98	39.00	39.26	39.26	0.59%	27,538
Sep 28, 2026	39.28	39.70	38.78	39.03	39.03	-0.84%	40,995
Sep 25, 2026	39.44	39.61	39.00	39.36	39.36	-	84,798
Sep 24, 2026	38.89	39.50	38.70	39.36	39.36	0.59%	121,362
Sep 23, 2026	39.72	39.77	38.57	39.13	39.13	-2.71%	68,988
Sep 22, 2026	40.07	40.35	39.72	40.22	40.22	-0.33%	77,620
Sep 21, 2026	39.99	40.49	39.64	40.35	40.35	4.52%	33,503
Sep 18, 2026	36.58	38.67	36.58	38.61	38.61	7.91%	84,733
Sep 17, 2026	35.78	36.23	35.69	35.78	35.78	1.73%	41,074
Sep 16, 2026	35.03	35.26	34.63	35.17	35.17	-0.31%	26,439
Sep 15, 2026	36.22	36.22	34.45	35.28	35.28	-5.06%	141,259
Sep 14, 2026	36.60	37.19	36.48	37.16	37.16	0.11%	173,216
Sep 11, 2026	36.47	38.94	36.47	37.12	37.12	3.20%	234,986
Sep 10, 2026	35.59	36.15	35.51	35.97	35.97	-0.06%	26,787
Sep 9, 2026	36.79	36.79	35.99	35.99	35.99	-0.72%	41,197
Sep 8, 2026	36.06	36.61	35.68	36.25	36.25	0.95%	105,722
Sep 4, 2026	35.81	36.01	35.59	35.91	35.91	-2.47%	52,829
Sep 3, 2026	35.54	36.86	35.54	36.82	36.82	5.38%	58,242
Sep 2, 2026	35.06	35.30	34.66	34.94	34.94	-1.05%	68,189
Sep 1, 2026	35.77	35.87	34.85	35.31	35.31	-2.70%	100,797
Aug 31, 2026	35.76	36.35	35.62	36.29	36.29	1.88%	36,095
Aug 28, 2026	36.65	36.78	35.18	35.62	35.62	-2.49%	75,237
Aug 27, 2026	36.45	37.03	36.32	36.53	36.53	1.16%	58,512
Aug 26, 2026	35.89	36.30	35.60	36.11	36.11	0.33%	41,987
Aug 25, 2026	35.89	36.34	35.85	35.99	35.99	-0.36%	17,342