Fidelity Ethereum Fund ETF (FETH)
BATS: FETH · Real-Time Price · USD
18.40
-0.31 (-1.63%)
Mar 31, 2025, 1:04 PM EDT - Market open
FETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.26 | 18.96 | 17.98 | 18.05 | - | -3.48% | 173,256 |
| 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 |
| Feb 12, 2025 | 25.70 | 26.96 | 25.47 | 26.78 | 26.78 | 3.20% | 1,193,167 |
| Feb 11, 2025 | 26.58 | 26.75 | 25.82 | 25.95 | 25.95 | -3.32% | 792,293 |
| Feb 10, 2025 | 26.62 | 26.95 | 26.41 | 26.84 | 26.84 | 3.83% | 899,399 |
| Feb 7, 2025 | 27.93 | 27.98 | 25.78 | 25.85 | 25.85 | -5.00% | 1,230,787 |
| Feb 6, 2025 | 27.70 | 27.78 | 26.76 | 27.21 | 27.21 | -1.63% | 1,277,585 |
| Feb 5, 2025 | 28.21 | 28.21 | 27.15 | 27.66 | 27.66 | 0.99% | 924,402 |
| Feb 4, 2025 | 28.02 | 28.73 | 27.23 | 27.39 | 27.39 | 1.03% | 1,794,752 |
| Feb 3, 2025 | 25.64 | 27.75 | 25.49 | 27.11 | 27.11 | -18.29% | 5,724,562 |
| Jan 31, 2025 | 33.61 | 34.43 | 32.87 | 33.18 | 33.18 | 2.50% | 1,292,480 |
| Jan 30, 2025 | 32.58 | 32.88 | 32.31 | 32.37 | 32.37 | 3.15% | 1,352,003 |
| Jan 29, 2025 | 31.12 | 31.82 | 30.55 | 31.38 | 31.38 | 1.52% | 1,587,682 |
| Jan 28, 2025 | 31.72 | 32.16 | 30.91 | 30.91 | 30.91 | -1.62% | 1,139,860 |
| Jan 27, 2025 | 31.03 | 31.52 | 30.46 | 31.42 | 31.42 | -5.73% | 1,599,786 |
| Jan 24, 2025 | 34.03 | 34.28 | 33.29 | 33.33 | 33.33 | 2.52% | 896,674 |
| Jan 23, 2025 | 32.37 | 33.01 | 31.98 | 32.51 | 32.51 | -0.25% | 1,831,405 |
| Jan 22, 2025 | 33.09 | 33.14 | 32.40 | 32.59 | 32.59 | -1.66% | 819,885 |
| Jan 21, 2025 | 33.35 | 33.70 | 32.66 | 33.14 | 33.14 | -5.89% | 2,436,469 |
| Jan 17, 2025 | 34.29 | 35.31 | 34.08 | 35.22 | 35.22 | 5.56% | 1,168,435 |