ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	62.42	71.67	61.65	69.36	69.36	18.69%	4,270,079
May 12, 2025	62.89	63.64	56.07	58.44	58.44	10.64%	3,489,991
May 9, 2025	53.27	55.10	50.35	52.82	52.82	20.43%	4,767,016
May 8, 2025	38.50	44.60	38.31	43.86	43.86	36.00%	2,922,121
May 7, 2025	33.29	33.69	31.90	32.25	32.25	1.19%	687,365
May 6, 2025	30.95	32.37	30.64	31.87	31.87	-3.69%	964,375
May 5, 2025	32.47	33.50	32.18	33.09	33.09	-2.90%	653,984
May 2, 2025	33.86	35.18	33.66	34.08	34.08	-0.55%	890,649
May 1, 2025	34.55	35.35	33.60	34.27	34.27	6.63%	1,285,958
Apr 30, 2025	31.56	32.38	30.19	32.14	32.14	-4.12%	1,115,128
Apr 29, 2025	33.25	33.86	32.99	33.52	33.52	2.85%	1,185,752
Apr 28, 2025	32.63	32.80	30.72	32.59	32.59	-1.15%	1,228,001
Apr 25, 2025	31.66	33.81	31.26	32.97	32.94	4.73%	1,467,768
Apr 24, 2025	31.26	32.03	30.86	31.48	31.45	-2.96%	1,236,539
Apr 23, 2025	33.33	33.95	31.51	32.44	32.41	10.23%	1,893,936
Apr 22, 2025	27.11	30.27	27.00	29.43	29.40	16.46%	1,902,341
Apr 21, 2025	27.00	27.46	24.97	25.27	25.25	-1.13%	886,809
Apr 17, 2025	26.01	26.68	24.93	25.56	25.53	-0.89%	849,451
Apr 16, 2025	25.30	26.59	24.12	25.79	25.76	-2.53%	1,098,315
Apr 15, 2025	27.56	28.21	26.11	26.46	26.43	-3.61%	1,104,748
Apr 14, 2025	28.57	29.08	26.71	27.45	27.42	9.10%	1,971,773
Apr 11, 2025	24.87	25.93	24.37	25.16	25.14	7.80%	1,284,083
Apr 10, 2025	26.08	26.17	22.10	23.34	23.32	-16.33%	2,076,335
Apr 9, 2025	22.20	28.86	22.20	27.90	27.87	24.53%	2,749,735
Apr 8, 2025	26.40	26.40	22.20	22.40	22.38	-11.11%	3,649,535
Apr 7, 2025	23.60	28.80	23.00	25.20	25.18	-29.21%	5,457,168
Apr 4, 2025	34.60	36.40	34.00	35.60	35.56	2.89%	2,957,999
Apr 3, 2025	34.20	35.20	33.40	34.60	34.57	-13.72%	3,269,004
Apr 2, 2025	37.90	40.40	37.60	40.10	40.06	0.50%	3,020,984
Apr 1, 2025	38.40	40.80	37.00	39.90	39.86	8.72%	2,620,174
Mar 31, 2025	36.40	37.80	35.40	36.70	36.66	-4.68%	1,833,171
Mar 28, 2025	39.60	39.80	38.20	38.50	38.46	-13.68%	1,685,021
Mar 27, 2025	44.40	45.40	43.60	44.60	44.56	0.22%	1,074,181
Mar 26, 2025	47.00	47.20	43.60	44.50	44.26	-7.48%	1,165,320
Mar 25, 2025	48.00	48.40	47.00	48.10	47.84	-1.43%	1,207,052
Mar 24, 2025	48.10	49.40	47.80	48.80	48.53	11.67%	1,803,667
Mar 21, 2025	42.60	44.00	42.00	43.70	43.46	-	966,934
Mar 20, 2025	44.20	45.40	42.60	43.70	43.46	-5.82%	2,063,787
Mar 19, 2025	45.50	47.40	44.80	46.40	46.15	13.73%	2,293,333
Mar 18, 2025	40.80	41.00	39.40	40.80	40.58	-4.23%	1,228,883
Mar 17, 2025	40.60	43.20	40.00	42.60	42.37	0.71%	1,780,744
Mar 14, 2025	40.80	42.80	39.90	42.30	42.07	9.02%	1,672,585
Mar 13, 2025	40.80	40.80	37.40	38.80	38.59	-3.48%	1,553,804
Mar 12, 2025	41.40	41.58	38.20	40.20	39.98	-7.37%	2,432,568
Mar 11, 2025	42.00	43.80	38.40	43.40	43.16	7.96%	2,637,751
Mar 10, 2025	52.20	52.38	37.00	40.20	39.98	-26.10%	3,549,088
Mar 7, 2025	55.80	59.60	53.60	54.40	54.10	-4.23%	2,354,351
Mar 6, 2025	59.40	60.80	55.40	56.80	56.49	-3.07%	2,783,216
Mar 5, 2025	57.00	58.80	54.80	58.60	58.28	8.92%	1,770,506
Mar 4, 2025	50.00	56.60	46.80	53.80	53.51	1.51%	2,465,663