ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.44	46.13	43.77	44.26	44.26	-3.86%	39,545
Dec 4, 2025	46.69	47.18	44.95	46.03	46.03	0.26%	206,641
Dec 3, 2025	45.00	46.19	44.77	45.91	45.91	5.27%	356,225
Dec 2, 2025	41.90	44.38	41.77	43.61	43.61	8.05%	238,540
Dec 1, 2025	41.31	41.41	39.80	40.36	40.36	-9.16%	375,087
Nov 28, 2025	45.32	45.36	44.14	44.43	44.43	0.32%	250,008
Nov 26, 2025	42.97	44.57	42.52	44.29	44.29	3.24%	508,763
Nov 25, 2025	42.63	43.29	41.81	42.90	42.90	-1.37%	340,961
Nov 24, 2025	40.94	43.68	40.92	43.50	43.50	8.44%	355,456
Nov 21, 2025	39.92	41.04	39.21	40.11	40.11	-3.26%	363,420
Nov 20, 2025	44.10	44.15	40.79	41.46	41.46	-3.76%	768,136
Nov 19, 2025	44.31	45.42	41.97	43.08	43.08	-5.75%	241,576
Nov 18, 2025	44.73	46.38	44.39	45.71	45.71	4.05%	395,496
Nov 17, 2025	45.64	46.89	43.25	43.93	43.93	-4.38%	766,429
Nov 14, 2025	45.84	47.54	45.55	45.94	45.94	-0.84%	216,061
Nov 13, 2025	50.18	50.79	46.16	46.33	46.33	-7.38%	249,264
Nov 12, 2025	52.25	52.25	49.33	50.02	50.02	-0.54%	234,183
Nov 11, 2025	51.67	51.67	50.17	50.29	50.29	-3.73%	274,805
Nov 10, 2025	52.82	52.82	51.33	52.24	52.24	3.08%	453,407
Nov 7, 2025	47.24	50.82	46.77	50.68	50.68	4.80%	303,219
Nov 6, 2025	49.19	49.24	47.54	48.36	48.36	-4.16%	233,647
Nov 5, 2025	48.92	50.96	48.58	50.46	50.46	7.38%	351,028
Nov 4, 2025	51.15	52.47	45.80	46.99	46.99	-10.41%	496,623
Nov 3, 2025	54.50	54.66	52.14	52.45	52.45	-7.69%	396,851
Oct 31, 2025	56.46	57.11	55.74	56.82	56.82	5.32%	257,509
Oct 30, 2025	55.92	55.92	53.83	53.95	53.95	-5.63%	356,706
Oct 29, 2025	58.94	59.01	56.26	57.17	57.17	-3.41%	323,762
Oct 28, 2025	60.66	61.12	58.96	59.19	59.19	-3.69%	265,880
Oct 27, 2025	60.99	62.01	60.43	61.46	61.46	6.96%	181,922
Oct 24, 2025	58.11	58.16	56.60	57.46	57.46	1.69%	188,528
Oct 23, 2025	56.31	57.52	55.88	56.51	56.51	1.50%	143,169
Oct 22, 2025	56.40	56.76	55.36	55.67	55.67	-4.92%	452,047
Oct 21, 2025	56.88	60.19	56.43	58.55	58.55	0.43%	504,172
Oct 20, 2025	58.98	59.28	57.41	58.30	58.30	4.00%	329,205
Oct 17, 2025	55.31	56.36	54.39	56.06	56.06	-1.02%	329,527
Oct 16, 2025	59.22	59.55	56.40	56.64	56.64	-2.93%	374,906
Oct 15, 2025	59.78	60.12	57.56	58.35	58.35	-2.90%	304,569
Oct 14, 2025	57.82	60.96	57.13	60.09	60.09	-3.59%	556,066
Oct 13, 2025	60.10	62.57	59.78	62.33	62.33	6.62%	465,756
Oct 10, 2025	63.95	64.33	57.85	58.46	58.46	-7.92%	939,825
Oct 9, 2025	64.45	64.45	62.51	63.49	63.49	-3.98%	356,529
Oct 8, 2025	65.57	66.69	65.00	66.12	66.12	0.76%	202,055
Oct 7, 2025	69.68	69.72	65.23	65.62	65.62	-5.20%	701,857
Oct 6, 2025	67.31	69.36	67.12	69.22	69.22	4.53%	353,075
Oct 3, 2025	65.90	67.27	65.07	66.22	66.22	0.52%	327,284
Oct 2, 2025	64.41	66.20	63.60	65.88	65.88	3.72%	462,821
Oct 1, 2025	62.97	63.71	62.74	63.52	63.52	4.25%	333,217
Sep 30, 2025	61.09	61.18	59.93	60.93	60.93	-0.81%	452,302
Sep 29, 2025	60.21	61.64	60.15	61.43	61.43	4.08%	383,641
Sep 26, 2025	57.35	59.63	57.28	59.02	59.02	3.07%	434,314