Fidelity Ethereum Fund ETF (FETH)
BATS: FETH · Real-Time Price · USD
48.40
+6.21 (14.72%)
At close: Aug 22, 2025, 4:00 PM
48.30
-0.10 (-0.21%)
After-hours: Aug 22, 2025, 8:00 PM EDT
FETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 42.54 | 48.56 | 42.40 | 48.40 | 48.40 | 14.72% | 10,823,038 |
| Aug 21, 2025 | 42.71 | 43.25 | 42.02 | 42.19 | 42.19 | -2.88% | 1,346,466 |
| Aug 20, 2025 | 41.81 | 43.57 | 40.98 | 43.44 | 43.44 | 5.21% | 3,137,612 |
| Aug 19, 2025 | 43.08 | 43.33 | 41.05 | 41.29 | 41.29 | -5.10% | 3,506,987 |
| Aug 18, 2025 | 43.50 | 43.81 | 42.68 | 43.51 | 43.51 | -0.66% | 2,643,229 |
| Aug 15, 2025 | 46.12 | 46.20 | 43.68 | 43.80 | 43.80 | -3.46% | 5,359,290 |
| Aug 14, 2025 | 45.30 | 47.04 | 44.77 | 45.37 | 45.37 | -4.24% | 5,963,067 |
| Aug 13, 2025 | 47.10 | 47.53 | 46.14 | 47.38 | 47.38 | 4.82% | 6,755,776 |
| Aug 12, 2025 | 44.16 | 45.22 | 43.49 | 45.20 | 45.20 | 6.18% | 5,832,099 |
| Aug 11, 2025 | 41.81 | 43.62 | 41.79 | 42.57 | 42.57 | 4.83% | 5,230,401 |
| Aug 8, 2025 | 39.14 | 40.66 | 39.05 | 40.61 | 40.61 | 4.94% | 4,078,360 |
| Aug 7, 2025 | 38.31 | 38.75 | 37.79 | 38.70 | 38.70 | 5.16% | 3,222,256 |
| Aug 6, 2025 | 35.88 | 36.98 | 35.69 | 36.80 | 36.80 | 3.17% | 1,667,694 |
| Aug 5, 2025 | 36.30 | 36.55 | 35.50 | 35.67 | 35.67 | -2.65% | 1,865,257 |
| Aug 4, 2025 | 35.61 | 37.13 | 35.55 | 36.64 | 36.64 | 4.78% | 3,200,769 |
| Aug 1, 2025 | 36.45 | 36.49 | 34.95 | 34.97 | 34.97 | -6.25% | 3,317,977 |
| Jul 31, 2025 | 38.01 | 38.15 | 37.28 | 37.30 | 37.30 | -0.69% | 1,657,298 |
| Jul 30, 2025 | 37.54 | 38.29 | 36.73 | 37.56 | 37.56 | -0.11% | 1,518,555 |
| Jul 29, 2025 | 38.61 | 38.65 | 37.11 | 37.60 | 37.60 | -1.00% | 1,852,581 |
| Jul 28, 2025 | 38.45 | 38.67 | 37.51 | 37.98 | 37.98 | 4.28% | 2,390,621 |
| Jul 25, 2025 | 37.09 | 37.21 | 36.02 | 36.42 | 36.42 | -2.72% | 2,519,042 |
| Jul 24, 2025 | 36.46 | 37.73 | 36.14 | 37.44 | 37.44 | 4.32% | 2,449,847 |
| Jul 23, 2025 | 36.64 | 36.64 | 35.51 | 35.89 | 35.89 | -2.23% | 2,443,237 |
| Jul 22, 2025 | 37.00 | 37.53 | 36.25 | 36.71 | 36.71 | -1.79% | 2,714,657 |
| Jul 21, 2025 | 37.90 | 38.63 | 37.21 | 37.38 | 37.38 | 5.12% | 6,936,072 |
| Jul 18, 2025 | 36.25 | 36.76 | 35.34 | 35.56 | 35.56 | 4.07% | 5,082,652 |
| Jul 17, 2025 | 34.26 | 34.59 | 33.63 | 34.17 | 34.17 | 0.95% | 4,864,941 |
| Jul 16, 2025 | 31.75 | 33.85 | 31.67 | 33.85 | 33.85 | 11.20% | 5,272,011 |
| Jul 15, 2025 | 30.30 | 30.99 | 29.66 | 30.44 | 30.44 | 1.43% | 3,063,851 |
| Jul 14, 2025 | 30.48 | 30.70 | 29.84 | 30.01 | 30.01 | -0.37% | 3,095,028 |
| Jul 11, 2025 | 30.01 | 30.13 | 29.38 | 30.12 | 30.12 | 6.85% | 3,129,805 |
| Jul 10, 2025 | 27.91 | 28.42 | 27.60 | 28.19 | 28.19 | 1.81% | 2,143,939 |
| Jul 9, 2025 | 26.64 | 27.95 | 26.30 | 27.69 | 27.69 | 6.09% | 2,303,139 |
| Jul 8, 2025 | 25.80 | 26.28 | 25.58 | 26.10 | 26.10 | 2.59% | 1,341,008 |
| Jul 7, 2025 | 25.57 | 25.69 | 25.14 | 25.44 | 25.44 | -1.17% | 1,403,390 |
| Jul 3, 2025 | 25.93 | 26.37 | 25.67 | 25.74 | 25.74 | -1.11% | 963,983 |
| Jul 2, 2025 | 24.45 | 26.07 | 24.42 | 26.03 | 26.03 | 8.46% | 1,653,112 |
| Jul 1, 2025 | 24.42 | 24.55 | 24.00 | 24.00 | 24.00 | -4.65% | 859,638 |
| Jun 30, 2025 | 24.73 | 25.19 | 24.35 | 25.17 | 25.17 | 4.31% | 1,164,684 |
| Jun 27, 2025 | 24.26 | 24.49 | 23.87 | 24.13 | 24.13 | -0.94% | 528,915 |
| Jun 26, 2025 | 24.39 | 24.58 | 24.10 | 24.36 | 24.36 | 0.25% | 527,957 |
| Jun 25, 2025 | 24.40 | 24.44 | 23.90 | 24.30 | 24.30 | -0.25% | 488,948 |
| Jun 24, 2025 | 24.15 | 24.80 | 24.03 | 24.36 | 24.36 | 5.32% | 1,526,718 |
| Jun 23, 2025 | 22.49 | 23.24 | 21.87 | 23.13 | 23.13 | -4.06% | 2,349,825 |
| Jun 20, 2025 | 25.56 | 25.59 | 23.68 | 24.11 | 24.11 | -3.21% | 2,430,600 |
| Jun 18, 2025 | 24.70 | 25.37 | 24.66 | 24.91 | 24.91 | -1.46% | 1,031,826 |
| Jun 17, 2025 | 25.57 | 25.67 | 24.53 | 25.28 | 25.28 | -5.03% | 1,245,137 |
| Jun 16, 2025 | 26.12 | 26.71 | 26.09 | 26.62 | 26.62 | 5.38% | 1,224,764 |
| Jun 13, 2025 | 25.45 | 25.84 | 25.04 | 25.26 | 25.26 | -6.20% | 1,759,118 |
| Jun 12, 2025 | 27.38 | 27.72 | 26.89 | 26.93 | 26.93 | -4.33% | 1,145,847 |