Fidelity Ethereum Fund ETF (FETH)
BATS: FETH · Real-Time Price · USD
34.97
-2.33 (-6.25%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.45 | 36.49 | 34.95 | 34.97 | 34.97 | -6.25% | 3,258,456 |
| 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 |
| Jun 11, 2025 | 28.14 | 28.79 | 27.85 | 28.15 | 28.15 | 1.37% | 2,667,900 |
| Jun 10, 2025 | 27.54 | 28.05 | 26.91 | 27.77 | 27.77 | 7.64% | 1,732,315 |
| 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 |