(ETHV)
CBOE: ETHV
· Real-Time Price · USD
64.17
-2.35 (-3.53%)
At close: Aug 15, 2025, 3:00 PM
ETHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 52.61 | 54.21 | 52.36 | 53.98 | 53.98 | 3.15% | 147,200 |
| Aug 5, 2025 | 53.30 | 53.59 | 52.09 | 52.33 | 52.33 | -2.66% | 265,400 |
| Aug 4, 2025 | 52.23 | 54.44 | 52.17 | 53.76 | 53.76 | 4.65% | 335,900 |
| 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% | 244,300 |
| Jul 25, 2025 | 54.33 | 54.47 | 52.86 | 53.35 | 53.35 | -2.73% | 85,500 |
| Jul 24, 2025 | 53.45 | 55.28 | 53.02 | 54.85 | 54.85 | 4.26% | 151,737 |
| Jul 23, 2025 | 53.72 | 53.72 | 52.11 | 52.61 | 52.61 | -2.21% | 187,200 |
| Jul 22, 2025 | 54.17 | 54.98 | 53.18 | 53.80 | 53.80 | -1.82% | 170,100 |
| Jul 21, 2025 | 55.55 | 56.56 | 54.58 | 54.80 | 54.80 | 5.14% | 238,500 |