ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.07	40.32	39.72	40.11	-	-0.60%	51,381
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
Aug 24, 2026	36.61	37.00	35.90	36.12	36.12	2.44%	45,619
Aug 21, 2026	34.89	35.35	34.68	35.26	35.26	3.77%	59,157
Aug 20, 2026	33.40	34.30	33.02	33.98	33.98	10.65%	31,029
Aug 19, 2026	28.32	30.80	28.23	30.71	30.71	9.95%	64,616
Aug 18, 2026	27.72	28.08	27.72	27.93	27.93	0.22%	26,975
Aug 17, 2026	27.70	27.95	27.70	27.87	27.87	1.53%	36,204
Aug 14, 2026	27.30	27.57	27.25	27.45	27.45	-0.44%	15,439
Aug 13, 2026	27.60	27.68	27.29	27.57	27.57	0.55%	10,209
Aug 12, 2026	27.86	27.87	27.42	27.42	27.42	-0.18%	56,896
Aug 11, 2026	27.57	27.57	27.11	27.47	27.47	0.11%	5,694
Aug 10, 2026	27.84	27.86	27.32	27.44	27.44	-2.21%	79,552
Aug 7, 2026	28.20	28.27	27.87	28.06	28.06	0.65%	23,431
Aug 6, 2026	27.69	28.02	27.69	27.88	27.88	-0.36%	36,944
Aug 5, 2026	27.27	28.13	27.10	27.98	27.98	2.04%	60,041
Aug 4, 2026	27.34	27.46	27.13	27.42	27.42	0.48%	46,466
Aug 3, 2026	26.92	27.37	26.89	27.29	27.29	0.07%	28,302
Jul 31, 2026	27.50	27.50	27.02	27.27	27.27	-2.95%	57,053
Jul 30, 2026	28.22	28.25	28.01	28.10	28.10	1.85%	13,557
Jul 29, 2026	27.88	28.16	27.59	27.59	27.59	-1.75%	13,119
Jul 28, 2026	27.48	28.08	27.22	28.08	28.08	-1.34%	6,752
Jul 27, 2026	28.73	28.87	28.15	28.46	28.46	4.63%	12,972
Jul 24, 2026	27.20	27.27	27.08	27.20	27.20	-0.53%	5,345
Jul 23, 2026	27.74	27.78	27.34	27.35	27.35	-2.76%	4,951
Jul 22, 2026	28.05	28.54	28.05	28.12	28.12	0.14%	19,394
Jul 21, 2026	28.20	28.34	27.98	28.08	28.08	1.19%	24,822
Jul 20, 2026	27.21	28.02	27.21	27.75	27.75	2.93%	31,057
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