Fidelity Ethereum Fund Fidelity Ethereum Fund (NY: FETH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	33.63	33.64	33.05	33.24	1,769,415	-1.80(-5.14%)
Dec 24, 2024	34.48	35.22	34.38	35.04	605,373	+1.05(+3.09%)
Dec 23, 2024	33.50	34.15	32.69	33.99	1,899,473	-0.44(-1.28%)
Dec 20, 2024	33.29	35.00	33.06	34.43	2,714,629	+0.60(+1.77%)
Dec 19, 2024	36.92	37.05	33.27	33.83	2,982,308	-3.16(-8.54%)
Dec 18, 2024	38.67	39.16	36.39	36.99	2,180,255	-2.38(-6.05%)
Dec 17, 2024	40.18	40.31	39.20	39.37	1,235,837	-1.13(-2.79%)
Dec 16, 2024	39.17	41.13	39.14	40.50	1,969,448	+1.24(+3.16%)
Dec 13, 2024	39.33	39.75	38.82	39.26	1,789,743	+0.36(+0.93%)
Dec 12, 2024	39.83	39.95	38.58	38.90	1,362,925	+0.52(+1.35%)
Dec 11, 2024	37.33	38.48	37.26	38.38	1,822,405	+1.85(+5.06%)
Dec 10, 2024	37.27	37.36	35.20	36.53	2,840,072	-0.87(-2.33%)
Dec 09, 2024	38.94	39.50	37.24	37.40	2,493,188	-3.24(-7.97%)
Dec 06, 2024	39.30	41.01	39.11	40.64	3,491,843	+2.37(+6.19%)
Dec 05, 2024	39.35	39.66	37.87	38.27	2,769,940	-0.71(-1.82%)
Dec 04, 2024	37.26	39.03	37.19	38.98	3,370,878	+2.87(+7.95%)
Dec 03, 2024	35.53	36.14	35.02	36.11	1,076,336	-0.13(-0.36%)
Dec 02, 2024	36.38	36.90	35.59	36.24	1,263,073	+0.36(+1.00%)
Nov 29, 2024	36.10	36.56	35.85	35.88	830,056	-0.48(-1.32%)
Nov 27, 2024	34.94	36.42	34.88	36.36	2,376,162	+3.17(+9.55%)
Nov 26, 2024	33.20	33.64	32.54	33.19	1,268,501	-1.92(-5.47%)
Nov 25, 2024	34.98	35.52	33.50	35.11	2,164,129	+2.19(+6.65%)
Nov 22, 2024	33.02	33.30	32.71	32.92	1,186,482	-0.67(-1.99%)
Nov 21, 2024	33.59	33.94	32.44	33.59	1,953,203	+2.86(+9.31%)
Nov 20, 2024	31.36	31.41	30.32	30.73	739,152	-0.31(-1.00%)
Nov 19, 2024	31.00	31.52	30.90	31.04	622,674	-0.60(-1.90%)
Nov 18, 2024	31.00	32.02	30.75	31.64	832,362	+0.74(+2.39%)
Nov 15, 2024	30.73	30.95	30.15	30.90	947,130	-0.09(-0.29%)
Nov 14, 2024	31.92	32.00	30.61	30.99	811,167	-0.71(-2.24%)
Nov 13, 2024	32.43	33.46	31.30	31.70	1,910,214	-1.20(-3.65%)
Nov 12, 2024	32.71	33.17	32.16	32.90	1,236,863	-0.78(-2.32%)
Nov 11, 2024	31.75	33.79	31.60	33.68	2,294,245	+4.19(+14.21%)
Nov 08, 2024	29.57	29.90	28.97	29.49	2,191,837	+0.41(+1.41%)
Nov 07, 2024	28.19	29.19	27.83	29.08	1,845,715	+2.09(+7.74%)
Nov 06, 2024	26.32	27.07	26.13	26.99	1,172,642	+2.75(+11.34%)
Nov 05, 2024	24.59	24.80	24.01	24.24	440,982	+0.03(+0.12%)
Nov 04, 2024	24.59	24.62	24.04	24.21	468,472	-0.93(-3.70%)
Nov 01, 2024	25.32	25.85	24.81	25.14	346,103	+0.05(+0.20%)
Oct 31, 2024	26.27	26.27	25.04	25.09	662,851	-1.48(-5.57%)
Oct 30, 2024	26.92	27.24	26.54	26.57	456,648	+0.29(+1.10%)
Oct 29, 2024	26.23	26.84	26.12	26.28	697,835	+1.23(+4.91%)
Oct 28, 2024	25.29	25.35	24.88	25.05	460,954	+0.32(+1.29%)
Oct 25, 2024	25.37	25.67	24.54	24.73	557,463	-0.65(-2.56%)
Oct 24, 2024	25.30	25.44	25.09	25.38	276,480	+0.29(+1.16%)
Oct 23, 2024	25.79	25.86	24.49	25.09	513,024	-1.18(-4.49%)
Oct 22, 2024	26.29	26.41	26.07	26.27	265,706	-0.54(-2.01%)
Oct 21, 2024	26.93	26.93	26.56	26.81	408,408	+0.28(+1.06%)
Oct 18, 2024	26.22	26.79	26.15	26.53	368,269	+0.55(+2.12%)
Oct 17, 2024	26.11	26.35	25.77	25.98	407,662	-0.19(-0.73%)
Oct 16, 2024	26.29	26.48	25.93	26.17	412,001	+0.24(+0.93%)
Oct 15, 2024	26.07	26.89	25.40	25.93	1,725,283	-0.31(-1.18%)
Oct 14, 2024	25.56	26.48	25.47	26.24	572,416	+1.63(+6.62%)
Oct 11, 2024	24.22	24.74	24.22	24.61	400,659	+0.97(+4.10%)
Oct 10, 2024	23.90	24.18	23.30	23.64	353,011	-0.54(-2.23%)
Oct 09, 2024	24.31	24.71	24.07	24.18	222,407	-0.23(-0.94%)
Oct 08, 2024	24.32	24.54	24.01	24.41	212,211	-0.06(-0.25%)
Oct 07, 2024	24.77	25.21	24.23	24.47	410,353	+0.15(+0.62%)
Oct 04, 2024	23.84	24.42	23.54	24.32	294,874	+0.80(+3.40%)
Oct 03, 2024	23.52	23.65	23.10	23.52	273,052	-0.19(-0.80%)
Oct 02, 2024	24.29	24.79	23.68	23.71	314,476	-1.18(-4.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.