MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FETH — Fidelity Ethereum Fund
Cboe BZXFidelity Ethereum Fund
$26.55
-0.34(-1.26%)
- O
- 27.37
- H
- 27.60
- L
- 26.40
- V
- 1.87M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.55
Period Return+56.08%
Period High$48.56
Period Low$15.22
Avg Daily Volume3.23M
Total Trading Days365
FETH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.37 | $27.60 | $26.40 | $26.55 | $-0.34 | -1.26% | 1,865,729 | $26.91 | $26.40 $27.60 |
| Oct 1, 2026 | $26.71 | $27.03 | $26.61 | $26.89 | +$0.32 | +1.20% | 1,253,958 | $26.83 | $26.61 $27.03 |
| Sep 30, 2026 | $27.09 | $27.23 | $26.55 | $26.57 | $-0.20 | -0.75% | 1,485,901 | $26.72 | $26.55 $27.23 |
| Sep 29, 2026 | $27.25 | $27.25 | $26.57 | $26.77 | +$0.16 | +0.60% | 1,460,010 | $26.85 | $26.57 $27.25 |
| Sep 28, 2026 | $26.77 | $27.09 | $26.40 | $26.61 | $-0.21 | -0.78% | 1,423,264 | $26.71 | $26.40 $27.09 |
| Sep 25, 2026 | $26.90 | $27.00 | $26.57 | $26.82 | $-0.01 | -0.04% | 1,238,604 | $26.78 | $26.57 $27.00 |
| Sep 24, 2026 | $26.50 | $26.93 | $26.35 | $26.83 | +$0.16 | +0.60% | 2,392,753 | $26.71 | $26.35 $26.93 |
| Sep 23, 2026 | $27.03 | $27.13 | $26.26 | $26.67 | $-0.73 | -2.66% | 5,026,447 | $26.61 | $26.26 $27.13 |
| Sep 22, 2026 | $27.33 | $27.54 | $27.06 | $27.40 | $-0.13 | -0.47% | 2,637,927 | $27.37 | $27.06 $27.54 |
| Sep 21, 2026 | $27.24 | $27.66 | $27.00 | $27.53 | +$1.25 | +4.76% | 2,666,891 | $27.33 | $27.00 $27.66 |
| Sep 18, 2026 | $24.93 | $26.37 | $24.93 | $26.28 | +$1.90 | +7.79% | 2,781,109 | $25.81 | $24.93 $26.37 |
| Sep 17, 2026 | $24.38 | $24.71 | $24.20 | $24.38 | +$0.44 | +1.84% | 1,132,762 | $24.48 | $24.20 $24.71 |
| Sep 16, 2026 | $23.89 | $24.17 | $23.57 | $23.94 | $-0.11 | -0.46% | 2,377,434 | $23.83 | $23.57 $24.17 |
| Sep 15, 2026 | $24.69 | $24.69 | $23.46 | $24.05 | $-1.24 | -4.90% | 6,528,605 | $24.08 | $23.46 $24.69 |
| Sep 14, 2026 | $24.94 | $25.39 | $24.84 | $25.29 | +$0.00 | +0.00% | 2,386,598 | $25.07 | $24.84 $25.39 |
| Sep 11, 2026 | $24.88 | $26.55 | $24.80 | $25.29 | +$0.79 | +3.22% | 6,630,852 | $25.74 | $24.80 $26.55 |
| Sep 10, 2026 | $24.08 | $24.64 | $24.07 | $24.50 | $-0.03 | -0.12% | 1,149,192 | $24.36 | $24.07 $24.64 |
| Sep 9, 2026 | $25.03 | $25.13 | $24.51 | $24.53 | $-0.20 | -0.81% | 1,243,858 | $24.79 | $24.51 $25.13 |
| Sep 8, 2026 | $24.58 | $24.96 | $24.31 | $24.73 | +$0.27 | +1.10% | 1,610,324 | $24.73 | $24.31 $24.96 |
| Sep 4, 2026 | $24.40 | $24.55 | $24.22 | $24.46 | $-0.65 | -2.59% | 1,218,795 | $24.42 | $24.22 $24.55 |
| Sep 3, 2026 | $24.11 | $25.21 | $24.09 | $25.11 | +$1.27 | +5.33% | 3,617,682 | $24.86 | $24.09 $25.21 |
| Sep 2, 2026 | $23.78 | $24.08 | $23.62 | $23.84 | $-0.23 | -0.96% | 1,369,902 | $23.82 | $23.62 $24.08 |
| Sep 1, 2026 | $24.35 | $24.47 | $23.73 | $24.07 | $-0.66 | -2.67% | 1,452,704 | $24.14 | $23.73 $24.47 |
| Aug 31, 2026 | $24.41 | $24.80 | $24.27 | $24.73 | +$0.47 | +1.94% | 1,403,075 | $24.56 | $24.27 $24.80 |
| Aug 28, 2026 | $24.91 | $25.17 | $23.98 | $24.26 | $-0.65 | -2.61% | 1,962,767 | $24.53 | $23.98 $25.17 |
| Aug 27, 2026 | $24.95 | $25.26 | $24.74 | $24.91 | +$0.29 | +1.18% | 3,211,992 | $25.05 | $24.74 $25.26 |
| Aug 26, 2026 | $24.37 | $24.75 | $24.23 | $24.62 | +$0.09 | +0.35% | 1,478,134 | $24.48 | $24.23 $24.75 |
| Aug 25, 2026 | $24.48 | $24.77 | $24.32 | $24.54 | $-0.10 | -0.39% | 1,608,407 | $24.59 | $24.32 $24.77 |
| Aug 24, 2026 | $24.99 | $25.23 | $24.46 | $24.63 | +$0.58 | +2.41% | 3,585,573 | $24.85 | $24.46 $25.23 |
| Aug 21, 2026 | $23.79 | $24.23 | $23.59 | $24.05 | +$0.89 | +3.84% | 3,404,579 | $23.94 | $23.59 $24.23 |