Fidelity Ethereum Fund ETF (FETH)
BATS: FETH · Real-Time Price · USD
17.96
+0.31 (1.76%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.69 | 18.29 | 17.60 | 18.04 | 18.04 | 2.21% | 1,346,726 |
| Apr 24, 2025 | 17.57 | 17.78 | 17.45 | 17.65 | 17.65 | -1.29% | 1,714,260 |
| Apr 23, 2025 | 18.15 | 18.33 | 17.62 | 17.88 | 17.88 | 5.11% | 2,927,221 |
| Apr 22, 2025 | 16.29 | 17.29 | 16.29 | 17.01 | 17.01 | 8.14% | 2,550,879 |
| Apr 21, 2025 | 16.27 | 16.40 | 15.63 | 15.73 | 15.73 | -0.51% | 1,155,497 |
| Apr 17, 2025 | 15.93 | 16.16 | 15.63 | 15.81 | 15.81 | -0.38% | 823,879 |
| Apr 16, 2025 | 15.73 | 16.11 | 15.38 | 15.87 | 15.87 | -1.24% | 2,295,717 |
| Apr 15, 2025 | 16.39 | 16.59 | 15.97 | 16.07 | 16.07 | -1.83% | 1,188,447 |
| Apr 14, 2025 | 16.73 | 16.88 | 16.14 | 16.37 | 16.37 | 4.53% | 2,906,487 |
| Apr 11, 2025 | 15.56 | 15.88 | 15.40 | 15.66 | 15.66 | 3.64% | 1,363,968 |
| Apr 10, 2025 | 15.86 | 15.89 | 14.70 | 15.11 | 15.11 | -7.64% | 2,856,745 |
| Apr 9, 2025 | 14.54 | 16.68 | 14.54 | 16.36 | 16.36 | 11.83% | 4,394,694 |
| Apr 8, 2025 | 15.80 | 15.85 | 14.52 | 14.63 | 14.63 | -5.00% | 2,091,571 |
| Apr 7, 2025 | 15.02 | 16.34 | 14.85 | 15.40 | 15.40 | -14.78% | 4,944,384 |
| Apr 4, 2025 | 17.78 | 18.27 | 17.70 | 18.07 | 18.07 | 1.35% | 1,674,281 |
| Apr 3, 2025 | 17.70 | 17.95 | 17.50 | 17.83 | 17.83 | -6.65% | 1,292,508 |
| Apr 2, 2025 | 18.59 | 19.18 | 18.54 | 19.10 | 19.10 | - | 1,057,766 |
| Apr 1, 2025 | 18.72 | 19.26 | 18.42 | 19.10 | 19.10 | 4.66% | 806,579 |
| Mar 31, 2025 | 18.23 | 18.52 | 17.95 | 18.25 | 18.25 | -2.41% | 728,653 |
| Mar 28, 2025 | 18.96 | 19.00 | 18.60 | 18.70 | 18.70 | -6.69% | 788,576 |
| Mar 27, 2025 | 20.05 | 20.24 | 19.86 | 20.04 | 20.04 | 0.40% | 641,797 |
| Mar 26, 2025 | 20.54 | 20.55 | 19.79 | 19.96 | 19.96 | -3.81% | 1,045,568 |
| Mar 25, 2025 | 20.73 | 20.82 | 20.52 | 20.75 | 20.75 | -0.67% | 562,812 |
| Mar 24, 2025 | 20.78 | 21.02 | 20.67 | 20.89 | 20.89 | 5.99% | 1,631,234 |
| Mar 21, 2025 | 19.47 | 19.76 | 19.35 | 19.71 | 19.71 | - | 356,491 |
| Mar 20, 2025 | 19.86 | 20.09 | 19.50 | 19.71 | 19.71 | -2.98% | 738,080 |
| Mar 19, 2025 | 20.08 | 20.74 | 20.00 | 20.32 | 20.32 | 6.81% | 1,181,438 |
| Mar 18, 2025 | 18.98 | 19.06 | 18.70 | 19.02 | 19.02 | -2.06% | 1,844,645 |
| Mar 17, 2025 | 18.98 | 19.51 | 18.87 | 19.42 | 19.42 | 0.49% | 816,447 |
| Mar 14, 2025 | 18.98 | 19.44 | 18.84 | 19.33 | 19.33 | 4.52% | 813,499 |
| Mar 13, 2025 | 18.99 | 18.99 | 18.19 | 18.49 | 18.49 | -1.39% | 1,426,139 |
| Mar 12, 2025 | 19.08 | 19.11 | 18.29 | 18.75 | 18.75 | -3.90% | 1,531,780 |
| Mar 11, 2025 | 19.17 | 19.61 | 18.39 | 19.51 | 19.51 | 4.50% | 1,496,643 |
| Mar 10, 2025 | 21.14 | 21.14 | 18.08 | 18.67 | 18.67 | -13.32% | 4,264,658 |
| Mar 7, 2025 | 21.85 | 22.56 | 21.39 | 21.54 | 21.54 | -2.05% | 1,380,882 |
| Mar 6, 2025 | 22.52 | 22.73 | 21.75 | 21.99 | 21.99 | -1.39% | 1,353,272 |
| Mar 5, 2025 | 22.00 | 22.35 | 21.61 | 22.30 | 22.30 | 4.21% | 1,069,410 |
| Mar 4, 2025 | 20.65 | 21.92 | 19.95 | 21.40 | 21.40 | 0.56% | 1,957,835 |
| Mar 3, 2025 | 23.61 | 23.70 | 20.95 | 21.28 | 21.28 | -3.88% | 3,600,837 |
| Feb 28, 2025 | 21.62 | 22.54 | 21.37 | 22.14 | 22.14 | -1.64% | 1,799,211 |
| Feb 27, 2025 | 23.39 | 23.51 | 22.37 | 22.51 | 22.51 | -3.43% | 1,017,050 |
| Feb 26, 2025 | 23.75 | 24.55 | 22.51 | 23.31 | 23.31 | -6.23% | 3,728,793 |
| Feb 25, 2025 | 24.08 | 25.10 | 23.57 | 24.86 | 24.86 | -5.83% | 3,431,533 |
| Feb 24, 2025 | 26.68 | 26.86 | 26.22 | 26.40 | 26.40 | 0.38% | 1,259,841 |
| Feb 21, 2025 | 28.25 | 28.33 | 26.21 | 26.30 | 26.30 | -4.43% | 2,352,093 |
| Feb 20, 2025 | 27.65 | 27.71 | 27.07 | 27.52 | 27.52 | 0.99% | 624,844 |
| Feb 19, 2025 | 27.17 | 27.30 | 26.78 | 27.25 | 27.25 | 3.53% | 936,141 |
| Feb 18, 2025 | 27.23 | 27.23 | 26.05 | 26.32 | 26.32 | -3.70% | 1,652,942 |
| Feb 14, 2025 | 26.99 | 27.94 | 26.91 | 27.33 | 27.33 | 2.94% | 1,324,587 |
| Feb 13, 2025 | 26.49 | 26.67 | 26.13 | 26.55 | 26.55 | -0.86% | 635,742 |