Skip to main content
Fidelity Ethereum Fund ETF (FETH)
BATS: FETH · Real-Time Price · USD
34.43
+0.67 (1.98%)
Dec 20, 2024, 4:00 PM EST - Market closed

FETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202433.2935.0033.0634.4334.431.98%2,702,626
Dec 19, 202436.9237.0533.2733.7633.76-8.73%3,044,027
Dec 18, 202438.6739.1636.3936.9936.99-6.05%2,193,693
Dec 17, 202440.1840.3139.2039.3739.37-2.79%1,241,504
Dec 16, 202439.1741.1339.1440.5040.503.16%1,992,655
Dec 13, 202439.3339.7538.8239.2639.260.93%1,789,743
Dec 12, 202439.8339.9538.5838.9038.901.35%1,366,469
Dec 11, 202437.3338.4837.2638.3838.385.06%1,831,068
Dec 10, 202437.2737.3635.2036.5336.53-2.33%2,848,941
Dec 9, 202438.9439.5037.2437.4037.40-7.97%2,507,819
Dec 6, 202439.3041.0139.1140.6440.646.19%3,491,841
Dec 5, 202439.3539.6637.8738.2738.27-1.82%2,784,831
Dec 4, 202437.2639.0337.1938.9838.987.95%3,385,237
Dec 3, 202435.5336.1435.0236.1136.11-0.36%1,093,534
Dec 2, 202436.3836.9035.5936.2436.241.00%1,272,438
Nov 29, 202436.1036.5635.8535.8835.88-1.32%829,956
Nov 27, 202434.9436.4234.8836.3636.369.55%2,376,162
Nov 26, 202433.2033.6432.5433.1933.19-5.47%1,280,267
Nov 25, 202434.9835.5233.5035.1135.116.65%2,175,665
Nov 22, 202433.0233.3032.7132.9232.92-1.99%1,186,482
Nov 21, 202433.5933.9432.4433.5933.599.31%1,965,265
Nov 20, 202431.3631.4130.3230.7330.73-1.00%740,479
Nov 19, 202431.0031.5230.9031.0431.04-1.90%622,791
Nov 18, 202431.0032.0230.7531.6431.642.39%840,372
Nov 15, 202430.7330.9530.1530.9030.90-0.29%947,130
Nov 14, 202431.9232.0030.6130.9930.99-2.24%825,384
Nov 13, 202432.4333.4631.3031.7031.70-3.65%1,917,815
Nov 12, 202432.7133.1732.1632.9032.90-2.32%1,243,437
Nov 11, 202431.7533.7931.6033.6833.6814.21%2,311,366
Nov 8, 202429.5729.9028.9729.4929.491.41%2,191,837
Nov 7, 202428.1929.1927.8329.0829.087.74%1,886,883
Nov 6, 202426.3227.0726.1326.9926.9911.34%1,196,769
Nov 5, 202424.5924.8024.0124.2424.240.12%445,292
Nov 4, 202424.5924.6224.0424.2124.21-3.70%470,161
Nov 1, 202425.3225.8524.8125.1425.140.20%346,103
Oct 31, 202426.2726.2725.0425.0925.09-5.57%663,720
Oct 30, 202426.9227.2426.5426.5726.571.10%459,379
Oct 29, 202426.2326.8426.1226.2826.284.91%699,955
Oct 28, 202425.2925.3524.8825.0525.051.29%461,404
Oct 25, 202425.3725.6724.5424.7324.73-2.56%557,463
Oct 24, 202425.3025.4425.0925.3825.381.16%277,980
Oct 23, 202425.7925.8624.4925.0925.09-4.49%513,026
Oct 22, 202426.2926.4126.0726.2726.27-2.01%265,938
Oct 21, 202426.9326.9326.5626.8126.811.06%411,029
Oct 18, 202426.2226.7926.1526.5326.532.12%368,269
Oct 17, 202426.1126.3525.7725.9825.98-0.73%407,777
Oct 16, 202426.2926.4825.9326.1726.170.93%412,002
Oct 15, 202426.0726.8925.4025.9325.93-1.18%1,725,423
Oct 14, 202425.5626.4825.4726.2426.246.62%582,532
Oct 11, 202424.2224.7424.2224.6124.614.10%400,659
Oct 10, 202423.9024.1823.3023.6423.64-2.23%353,332
Oct 9, 202424.3124.7124.0724.1824.18-0.94%223,175
Oct 8, 202424.3224.5424.0124.4124.41-0.25%212,211
Oct 7, 202424.7725.2224.2424.4724.470.62%410,353
Oct 4, 202423.8424.4223.5424.3224.323.40%294,874
Oct 3, 202423.5223.6523.1023.5223.52-0.80%273,169
Oct 2, 202424.2924.7923.6823.7123.71-4.74%315,337
Oct 1, 202426.0926.1224.2424.8924.89-4.16%687,406
Sep 30, 202426.3326.3425.7525.9725.97-3.92%287,020
Sep 27, 202426.5827.2926.4627.0327.031.96%888,747
Sep 26, 202426.2826.6826.1226.5126.513.03%698,453
Sep 25, 202426.1926.2925.6925.7325.73-2.91%330,773
Sep 24, 202426.3426.5725.9026.5026.50-0.93%397,545
Sep 23, 202426.5027.0526.3426.7526.755.15%482,100
Sep 20, 202425.3625.7125.1625.4425.443.33%459,043
Sep 19, 202424.4924.9524.2224.6224.626.44%432,947
Sep 18, 202423.0923.6322.8823.1323.13-1.66%1,730,450
Sep 17, 202423.2523.9223.0323.5223.523.48%379,273
Sep 16, 202423.0523.0722.6822.7322.73-6.23%656,191
Sep 13, 202423.5024.3223.4524.2424.242.58%424,066
Sep 12, 202423.4723.6723.1623.6323.630.90%144,982
Sep 11, 202423.3423.6922.8023.4223.42-1.65%412,568
Sep 10, 202423.4423.9123.2223.8123.811.24%708,771
Sep 9, 202423.1223.5322.7523.5223.525.85%440,847
Sep 6, 202423.9724.0022.0722.2222.22-6.01%906,204
Sep 5, 202423.9724.1323.4923.6423.64-3.67%400,217
Sep 4, 202423.9824.9023.9424.5424.540.29%429,911
Sep 3, 202425.0825.1324.3524.4724.47-2.35%439,338
Aug 30, 202425.2925.4124.3225.0625.06-0.95%520,419
Aug 29, 202425.6925.9825.1125.3025.300.96%332,487
Aug 28, 202425.2525.4524.5925.0625.06-2.94%467,482
Aug 27, 202426.2526.2825.6025.8225.82-3.76%562,990
Aug 26, 202427.3827.3926.7826.8326.83-2.51%447,290
Aug 23, 202426.6027.5626.3427.5227.525.52%698,378
Aug 22, 202426.2526.3025.9126.0826.08-1.47%255,611
Aug 21, 202425.8326.5225.3826.4726.471.77%1,100,821
Aug 20, 202426.4426.5025.5826.0126.01-0.34%308,728
Aug 19, 202426.0026.3025.6726.1026.10-0.50%315,298
Aug 16, 202426.1026.3425.5426.2326.232.90%451,449
Aug 15, 202426.6126.7825.2525.4925.49-4.59%577,847
Aug 14, 202427.2227.2926.3826.7226.72-1.53%427,171
Aug 13, 202426.4527.3426.3227.1327.131.88%602,209
Aug 12, 202426.8827.2025.9526.6326.632.66%768,371
Aug 9, 202426.2226.6025.5625.9425.940.70%840,622
Aug 8, 202424.6926.0324.1725.7625.769.48%1,604,453
Aug 7, 202424.7024.8823.3023.5323.53-5.71%827,419
Aug 6, 202424.6125.5724.2424.9624.963.59%1,080,327
Aug 5, 202421.9325.1921.8724.0924.09-20.02%3,037,641
Aug 2, 202431.5031.8329.8630.1230.12-3.83%764,974
Aug 1, 202431.8531.9730.8031.3231.32-4.16%685,064