(ETHV)
CBOE: ETHV
· Real-Time Price · USD
62.70
0.10 (0.16%)
At close: Sep 05, 2025, 10:29 AM
ETHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 64.44 | 64.51 | 62.42 | 62.60 | 62.60 | -4.54% | 209,387 |
| Sep 3, 2025 | 64.07 | 65.75 | 64.01 | 65.58 | 65.58 | 4.86% | 241,500 |
| Sep 2, 2025 | 63.07 | 64.36 | 62.39 | 62.54 | 62.54 | -1.65% | 179,600 |
| Aug 29, 2025 | 64.36 | 64.36 | 62.55 | 63.59 | 63.59 | -2.20% | 273,600 |
| Aug 28, 2025 | 67.40 | 67.53 | 64.98 | 65.02 | 65.02 | -2.82% | 218,600 |
| Aug 27, 2025 | 67.53 | 68.29 | 66.52 | 66.91 | 66.91 | -0.70% | 282,100 |
| Aug 26, 2025 | 65.70 | 67.38 | 65.05 | 67.38 | 67.38 | 4.05% | 285,900 |
| Aug 25, 2025 | 68.21 | 68.58 | 64.70 | 64.76 | 64.76 | -8.61% | 435,600 |
| Aug 22, 2025 | 62.37 | 71.17 | 62.23 | 70.86 | 70.86 | 14.57% | 1,045,400 |
| Aug 21, 2025 | 62.57 | 63.31 | 61.65 | 61.85 | 61.85 | -2.90% | 126,700 |
| Aug 20, 2025 | 61.28 | 63.87 | 60.13 | 63.70 | 63.70 | 5.13% | 276,500 |
| Aug 19, 2025 | 63.19 | 63.53 | 60.21 | 60.59 | 60.59 | -4.99% | 346,100 |
| Aug 18, 2025 | 63.77 | 64.17 | 62.62 | 63.77 | 63.77 | -0.69% | 240,000 |
| Aug 15, 2025 | 67.63 | 67.67 | 64.06 | 64.21 | 64.21 | -3.47% | 381,500 |
| Aug 14, 2025 | 66.41 | 68.93 | 65.71 | 66.52 | 66.52 | -4.25% | 411,600 |
| Aug 13, 2025 | 69.07 | 69.63 | 67.67 | 69.47 | 69.47 | 4.84% | 374,400 |
| Aug 12, 2025 | 64.73 | 66.30 | 63.82 | 66.26 | 66.26 | 6.15% | 266,000 |
| Aug 11, 2025 | 61.33 | 63.92 | 61.29 | 62.42 | 62.42 | 4.73% | 335,700 |
| Aug 8, 2025 | 57.37 | 59.62 | 57.28 | 59.60 | 59.60 | 5.04% | 219,400 |
| Aug 7, 2025 | 56.19 | 56.83 | 55.41 | 56.74 | 56.74 | 5.11% | 209,700 |