Fidelity Ethereum Fund ETF (FETH)
BATS: FETH · Real-Time Price · USD
25.80
+0.97 (3.91%)
Jun 9, 2025, 4:00 PM - Market closed
FETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 25.38 | 25.91 | 25.10 | 25.80 | 25.80 | 3.91% | 717,317 |
| Jun 6, 2025 | 24.84 | 25.32 | 24.82 | 24.83 | 24.83 | -1.70% | 1,056,415 |
| Jun 5, 2025 | 26.31 | 26.31 | 25.07 | 25.26 | 25.26 | -3.77% | 1,335,058 |
| Jun 4, 2025 | 26.15 | 26.80 | 25.93 | 26.25 | 26.25 | -0.08% | 1,271,871 |
| Jun 3, 2025 | 26.19 | 26.53 | 26.05 | 26.27 | 26.27 | 3.75% | 1,318,959 |
| Jun 2, 2025 | 25.00 | 25.65 | 24.97 | 25.32 | 25.32 | -1.59% | 1,507,675 |
| May 30, 2025 | 25.94 | 26.14 | 25.37 | 25.73 | 25.73 | -3.02% | 1,816,616 |
| May 29, 2025 | 26.89 | 26.89 | 26.23 | 26.53 | 26.53 | 1.22% | 2,383,281 |
| May 28, 2025 | 26.76 | 26.89 | 26.15 | 26.21 | 26.21 | -2.57% | 1,782,901 |
| May 27, 2025 | 26.65 | 27.13 | 26.33 | 26.90 | 26.90 | 5.12% | 1,462,809 |
| May 23, 2025 | 25.59 | 25.91 | 25.47 | 25.59 | 25.59 | -2.96% | 811,675 |
| May 22, 2025 | 26.52 | 26.81 | 26.26 | 26.37 | 26.37 | 4.89% | 1,992,265 |
| May 21, 2025 | 25.31 | 26.15 | 24.51 | 25.14 | 25.14 | 0.48% | 1,500,381 |
| May 20, 2025 | 24.81 | 25.12 | 24.43 | 25.02 | 25.02 | -0.60% | 754,231 |
| May 19, 2025 | 24.04 | 25.45 | 23.95 | 25.17 | 25.17 | -2.93% | 1,016,115 |
| May 16, 2025 | 26.01 | 26.16 | 25.70 | 25.93 | 25.93 | 2.57% | 623,051 |
| May 15, 2025 | 25.62 | 26.02 | 24.77 | 25.28 | 25.28 | -2.81% | 1,158,000 |
| May 14, 2025 | 26.11 | 26.25 | 25.45 | 26.01 | 26.01 | -3.34% | 1,051,668 |
| May 13, 2025 | 25.43 | 27.37 | 25.26 | 26.91 | 26.91 | 9.43% | 2,309,675 |
| May 12, 2025 | 25.58 | 25.73 | 24.07 | 24.59 | 24.59 | 5.40% | 1,885,733 |
| May 9, 2025 | 23.46 | 23.88 | 22.73 | 23.33 | 23.33 | 10.05% | 1,913,296 |
| May 8, 2025 | 19.66 | 21.38 | 19.63 | 21.20 | 21.20 | 18.11% | 2,798,915 |
| May 7, 2025 | 18.24 | 18.34 | 17.88 | 17.95 | 17.95 | 0.67% | 592,183 |
| May 6, 2025 | 17.59 | 17.97 | 17.49 | 17.83 | 17.83 | -1.82% | 639,674 |
| May 5, 2025 | 18.02 | 18.26 | 17.93 | 18.16 | 18.16 | -1.25% | 478,322 |
| May 2, 2025 | 18.36 | 18.70 | 18.29 | 18.39 | 18.39 | -0.27% | 696,383 |
| May 1, 2025 | 18.51 | 18.74 | 18.23 | 18.44 | 18.44 | 3.36% | 1,072,407 |
| Apr 30, 2025 | 17.71 | 17.91 | 17.32 | 17.84 | 17.84 | -2.14% | 1,028,565 |
| Apr 29, 2025 | 18.12 | 18.32 | 18.08 | 18.23 | 18.23 | 1.45% | 663,002 |
| Apr 28, 2025 | 17.99 | 18.02 | 17.44 | 17.97 | 17.97 | -0.39% | 1,016,812 |
| 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 |