ETHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	38.47	38.86	38.24	38.52	38.52	3.83%	27,768
Jun 2, 2025	36.62	37.43	36.62	37.10	37.10	-1.64%	32,840
May 30, 2025	38.03	38.35	37.22	37.72	37.72	-2.93%	54,460
May 29, 2025	39.39	39.40	38.51	38.86	38.86	1.20%	42,628
May 28, 2025	39.25	39.34	38.36	38.40	38.40	-2.61%	36,974
May 27, 2025	39.12	39.69	38.72	39.43	39.43	5.05%	91,913
May 23, 2025	37.52	37.98	37.34	37.54	37.54	-2.76%	58,849
May 22, 2025	38.84	39.26	38.51	38.60	38.60	4.72%	99,029
May 21, 2025	37.04	38.31	35.98	36.86	36.86	0.60%	77,001
May 20, 2025	36.36	36.78	35.83	36.64	36.64	-0.65%	32,934
May 19, 2025	35.25	37.25	35.14	36.88	36.88	-2.95%	62,195
May 16, 2025	38.13	38.24	37.79	38.00	38.00	2.45%	26,686
May 15, 2025	37.52	38.06	36.31	37.09	37.09	-2.75%	40,557
May 14, 2025	38.30	38.40	37.40	38.14	38.14	-3.37%	57,280
May 13, 2025	37.25	40.07	37.05	39.47	39.47	9.43%	95,303
May 12, 2025	37.50	37.70	35.60	36.07	36.07	5.44%	83,962
May 9, 2025	34.35	34.96	33.35	34.21	34.21	10.11%	124,185
May 8, 2025	28.86	31.23	28.79	31.07	31.07	18.18%	182,453
May 7, 2025	26.73	26.88	26.20	26.29	26.29	0.69%	47,191
May 6, 2025	25.78	26.28	25.67	26.11	26.11	-1.92%	65,177
May 5, 2025	26.42	26.74	26.28	26.62	26.62	-1.26%	45,922
May 2, 2025	26.92	27.37	26.82	26.96	26.96	-0.20%	52,577
May 1, 2025	27.13	27.46	26.76	27.02	27.02	3.35%	82,459
Apr 30, 2025	25.96	26.22	25.39	26.14	26.14	-2.17%	104,391
Apr 29, 2025	26.55	26.82	26.55	26.72	26.72	1.44%	47,655
Apr 28, 2025	26.37	26.41	25.58	26.34	26.34	-0.38%	117,346
Apr 25, 2025	25.92	26.78	25.90	26.44	26.44	2.24%	145,739
Apr 24, 2025	25.75	26.04	25.58	25.86	25.86	-1.37%	93,087
Apr 23, 2025	26.61	26.86	25.84	26.22	26.22	5.13%	158,635
Apr 22, 2025	23.91	25.32	23.86	24.94	24.94	8.29%	204,338
Apr 21, 2025	23.85	24.01	22.96	23.03	23.03	-0.58%	45,976
Apr 17, 2025	23.35	23.65	22.89	23.17	23.17	-0.28%	107,856
Apr 16, 2025	23.06	23.59	22.52	23.23	23.23	-1.23%	167,638