ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	66.41	68.93	66.10	68.47	-	-1.44%	145,921
Aug 13, 2025	69.07	69.63	67.67	69.47	69.47	4.84%	374,396
Aug 12, 2025	64.73	66.30	63.82	66.26	66.26	6.15%	266,123
Aug 11, 2025	61.33	63.92	61.29	62.42	62.42	4.73%	335,861
Aug 8, 2025	57.37	59.62	57.28	59.60	59.60	5.04%	219,394
Aug 7, 2025	56.19	56.83	55.41	56.74	56.74	5.11%	209,698
Aug 6, 2025	52.61	54.21	52.36	53.98	53.98	3.15%	147,365
Aug 5, 2025	53.30	53.59	52.09	52.33	52.33	-2.66%	265,398
Aug 4, 2025	52.23	54.44	52.17	53.76	53.76	4.65%	335,868
Aug 1, 2025	53.45	53.46	51.36	51.37	51.37	-6.16%	270,425
Jul 31, 2025	55.71	55.95	54.70	54.74	54.74	-0.64%	130,507
Jul 30, 2025	55.05	56.11	53.88	55.09	55.09	-0.09%	166,722
Jul 29, 2025	56.65	56.65	54.46	55.14	55.14	-0.90%	245,183
Jul 28, 2025	56.35	56.62	54.99	55.64	55.64	4.29%	244,399
Jul 25, 2025	54.33	54.47	52.86	53.35	53.35	-2.73%	85,501
Jul 24, 2025	53.45	55.28	53.02	54.85	54.85	4.26%	151,938
Jul 23, 2025	53.72	53.72	52.11	52.61	52.61	-2.21%	187,249
Jul 22, 2025	54.17	54.98	53.18	53.80	53.80	-1.82%	170,101
Jul 21, 2025	55.55	56.56	54.58	54.80	54.80	5.14%	238,505
Jul 18, 2025	53.13	53.89	51.76	52.12	52.12	4.09%	256,577
Jul 17, 2025	50.21	50.58	49.34	50.07	50.07	0.87%	143,747
Jul 16, 2025	46.50	49.64	46.44	49.64	49.64	11.28%	270,984
Jul 15, 2025	44.47	45.41	43.50	44.61	44.61	1.46%	148,429
Jul 14, 2025	44.68	45.00	43.75	43.97	43.97	-0.45%	130,325
Jul 11, 2025	43.94	44.17	43.13	44.17	44.17	6.90%	293,107
Jul 10, 2025	40.91	41.64	40.55	41.32	41.32	1.80%	63,665
Jul 9, 2025	39.02	40.92	38.59	40.59	40.59	6.03%	126,930
Jul 8, 2025	37.82	38.51	37.57	38.28	38.28	2.68%	24,856
Jul 7, 2025	37.44	37.55	36.90	37.28	37.28	-1.22%	31,551
Jul 3, 2025	38.00	38.61	37.65	37.74	37.74	-1.15%	39,705
Jul 2, 2025	35.88	38.21	35.88	38.18	38.18	8.56%	65,949
Jul 1, 2025	35.81	35.95	35.17	35.17	35.17	-4.74%	54,677
Jun 30, 2025	36.22	36.92	35.72	36.92	36.92	4.35%	35,950
Jun 27, 2025	35.54	35.88	35.05	35.38	35.38	-0.90%	22,222
Jun 26, 2025	35.71	35.85	35.40	35.70	35.70	0.22%	23,530
Jun 25, 2025	35.80	35.80	35.19	35.62	35.62	-0.22%	13,496
Jun 24, 2025	35.40	36.36	35.35	35.70	35.70	5.25%	40,289
Jun 23, 2025	32.98	34.02	32.21	33.92	33.92	-4.05%	61,192
Jun 20, 2025	37.46	37.46	34.71	35.35	35.35	-3.15%	35,775
Jun 18, 2025	36.23	37.16	36.23	36.50	36.50	-1.48%	20,020
Jun 17, 2025	37.50	37.61	36.00	37.05	37.05	-5.05%	42,550
Jun 16, 2025	38.31	39.15	38.30	39.02	39.02	5.40%	31,287
Jun 13, 2025	37.28	37.77	36.75	37.02	37.02	-6.18%	41,226
Jun 12, 2025	40.16	40.57	39.44	39.46	39.46	-4.36%	27,071
Jun 11, 2025	41.31	42.20	40.94	41.26	41.26	1.35%	49,628
Jun 10, 2025	40.38	41.09	39.61	40.71	40.71	7.64%	61,570
Jun 9, 2025	37.21	37.94	36.90	37.82	37.82	3.96%	34,608
Jun 6, 2025	36.44	37.05	36.38	36.38	36.38	-1.73%	29,058
Jun 5, 2025	38.53	38.53	36.77	37.02	37.02	-3.82%	72,182
Jun 4, 2025	38.31	39.13	38.04	38.49	38.49	-0.08%	9,907