Fidelity Ethereum Fund ETF (FETH)
BATS: FETH · Real-Time Price · USD
20.14
+0.30 (1.51%)
At close: Mar 30, 2026, 4:00 PM EDT
20.27
+0.13 (0.65%)
After-hours: Mar 30, 2026, 7:38 PM EDT
FETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 20.57 | 20.72 | 20.06 | 20.17 | 20.17 | 1.66% | 334,708 |
| Mar 27, 2026 | 20.28 | 20.28 | 19.63 | 19.84 | 19.84 | -2.79% | 586,886 |
| Mar 26, 2026 | 20.67 | 20.86 | 20.26 | 20.41 | 20.41 | -5.73% | 4,885,782 |
| Mar 25, 2026 | 21.75 | 21.92 | 21.41 | 21.65 | 21.65 | 2.70% | 3,275,017 |
| Mar 24, 2026 | 21.44 | 21.53 | 20.96 | 21.08 | 21.08 | -1.82% | 3,204,001 |
| Mar 23, 2026 | 21.43 | 21.87 | 21.10 | 21.47 | 21.47 | 1.04% | 4,387,692 |
| Mar 20, 2026 | 21.42 | 21.42 | 21.09 | 21.25 | 21.25 | -0.42% | 2,185,433 |
| Mar 19, 2026 | 21.22 | 21.50 | 20.93 | 21.34 | 21.34 | -2.02% | 5,246,105 |
| Mar 18, 2026 | 22.32 | 22.38 | 21.60 | 21.78 | 21.78 | -5.88% | 5,384,529 |
| Mar 17, 2026 | 23.13 | 23.51 | 22.98 | 23.14 | 23.14 | -0.52% | 3,799,703 |
| Mar 16, 2026 | 22.73 | 23.42 | 22.49 | 23.26 | 23.26 | 10.97% | 7,185,706 |
| Mar 13, 2026 | 21.77 | 22.07 | 20.85 | 20.96 | 20.96 | 1.50% | 5,981,185 |
| Mar 12, 2026 | 20.51 | 20.90 | 20.31 | 20.65 | 20.65 | -0.34% | 4,071,434 |
| Mar 11, 2026 | 20.42 | 20.81 | 20.25 | 20.72 | 20.72 | 1.97% | 4,635,714 |
| Mar 10, 2026 | 20.50 | 20.84 | 20.03 | 20.32 | 20.32 | 0.10% | 5,246,674 |
| Mar 9, 2026 | 20.10 | 20.48 | 20.00 | 20.30 | 20.30 | 2.94% | 4,840,660 |
| Mar 6, 2026 | 20.03 | 20.07 | 19.49 | 19.72 | 19.72 | -5.42% | 5,678,720 |
| Mar 5, 2026 | 21.11 | 21.26 | 20.47 | 20.85 | 20.85 | -2.84% | 14,571,950 |
| Mar 4, 2026 | 20.73 | 21.95 | 20.59 | 21.46 | 21.46 | 8.82% | 12,435,378 |
| Mar 3, 2026 | 19.57 | 20.07 | 19.22 | 19.72 | 19.72 | -2.90% | 11,623,139 |
| Mar 2, 2026 | 19.19 | 20.83 | 19.19 | 20.31 | 20.31 | 5.92% | 11,645,988 |
| Feb 27, 2026 | 19.46 | 19.55 | 19.02 | 19.18 | 19.18 | -5.03% | 3,373,425 |
| Feb 26, 2026 | 20.64 | 20.72 | 19.69 | 20.19 | 20.19 | -2.49% | 5,817,249 |
| Feb 25, 2026 | 19.66 | 20.80 | 19.58 | 20.71 | 20.71 | 11.80% | 6,233,967 |
| Feb 24, 2026 | 18.08 | 18.61 | 17.98 | 18.52 | 18.52 | -0.22% | 3,122,974 |
| Feb 23, 2026 | 19.11 | 19.14 | 18.32 | 18.56 | 18.56 | -5.55% | 3,605,833 |
| Feb 20, 2026 | 19.35 | 19.76 | 19.29 | 19.65 | 19.65 | 1.18% | 5,397,115 |
| Feb 19, 2026 | 19.19 | 19.46 | 19.00 | 19.42 | 19.42 | 0.52% | 6,276,976 |
| Feb 18, 2026 | 19.60 | 20.04 | 19.18 | 19.32 | 19.32 | -2.82% | 7,471,662 |
| Feb 17, 2026 | 19.82 | 20.10 | 19.35 | 19.88 | 19.88 | -2.55% | 3,624,327 |
| Feb 13, 2026 | 19.69 | 20.66 | 19.60 | 20.40 | 20.40 | 6.86% | 3,868,038 |
| Feb 12, 2026 | 19.79 | 19.87 | 18.91 | 19.09 | 19.09 | -1.90% | 5,317,739 |
| Feb 11, 2026 | 19.82 | 19.89 | 18.95 | 19.46 | 19.46 | -2.99% | 6,146,904 |
| Feb 10, 2026 | 20.21 | 20.40 | 19.84 | 20.06 | 20.06 | -5.29% | 4,129,592 |
| Feb 9, 2026 | 20.18 | 21.43 | 20.07 | 21.18 | 21.18 | 3.42% | 5,693,222 |
| Feb 6, 2026 | 19.44 | 20.88 | 19.43 | 20.48 | 20.48 | 10.11% | 4,498,846 |
| Feb 5, 2026 | 20.67 | 20.97 | 18.19 | 18.60 | 18.60 | -13.89% | 8,273,844 |
| Feb 4, 2026 | 21.94 | 22.16 | 20.67 | 21.60 | 21.60 | -5.72% | 9,580,595 |
| Feb 3, 2026 | 23.03 | 23.30 | 21.04 | 22.91 | 22.91 | -0.99% | 11,668,915 |
| Feb 2, 2026 | 23.11 | 23.90 | 23.06 | 23.14 | 23.14 | -13.17% | 11,553,506 |
| Jan 30, 2026 | 27.22 | 27.51 | 26.25 | 26.65 | 26.65 | -4.55% | 6,478,126 |
| Jan 29, 2026 | 29.08 | 29.14 | 27.42 | 27.92 | 27.92 | -6.96% | 7,603,546 |
| Jan 28, 2026 | 30.11 | 30.27 | 29.71 | 30.01 | 30.01 | -0.33% | 3,118,462 |
| Jan 27, 2026 | 29.18 | 30.15 | 28.95 | 30.11 | 30.11 | 4.15% | 3,987,884 |
| Jan 26, 2026 | 28.77 | 29.41 | 28.65 | 28.91 | 28.91 | -1.26% | 3,885,270 |
| Jan 23, 2026 | 29.28 | 30.08 | 28.82 | 29.28 | 29.28 | 0.03% | 3,378,865 |
| Jan 22, 2026 | 29.63 | 29.68 | 28.95 | 29.27 | 29.27 | -3.05% | 3,396,272 |
| Jan 21, 2026 | 29.63 | 30.57 | 28.55 | 30.19 | 30.19 | 0.90% | 6,296,644 |
| Jan 20, 2026 | 30.59 | 30.75 | 29.68 | 29.92 | 29.92 | -8.92% | 6,119,420 |
| Jan 16, 2026 | 33.05 | 33.10 | 32.43 | 32.85 | 32.85 | 0.21% | 3,197,853 |