ETHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	88.10	106.80	86.03	103.73	103.73	27.75%	1,757,456
Feb 4, 2026	79.12	86.98	77.68	81.20	81.20	11.20%	1,523,943
Feb 3, 2026	72.11	84.30	70.40	73.02	73.02	2.28%	2,057,527
Feb 2, 2026	71.52	71.85	68.18	71.39	71.39	26.35%	1,306,055
Jan 30, 2026	54.53	58.05	53.50	56.50	56.35	8.97%	1,002,369
Jan 29, 2026	48.45	53.42	48.32	51.85	51.72	13.63%	1,383,079
Jan 28, 2026	45.20	46.46	44.80	45.63	45.51	0.91%	540,846
Jan 27, 2026	48.48	49.24	45.06	45.22	45.10	-8.46%	1,033,593
Jan 26, 2026	49.84	50.23	47.76	49.40	49.27	2.92%	1,324,506
Jan 23, 2026	48.14	49.72	45.54	48.00	47.88	-0.21%	1,340,490
Jan 22, 2026	47.15	49.16	46.95	48.10	47.98	6.16%	809,404
Jan 21, 2026	47.06	50.50	44.25	45.31	45.19	-1.73%	1,731,961
Jan 20, 2026	44.67	46.80	44.29	46.11	45.99	17.75%	1,311,264
Jan 16, 2026	38.67	40.23	38.56	39.16	39.06	-0.38%	597,368
Jan 15, 2026	37.47	39.61	37.41	39.31	39.21	5.79%	864,759
Jan 14, 2026	38.90	39.11	36.76	37.16	37.06	-11.21%	1,210,874
Jan 13, 2026	43.36	44.01	41.37	41.85	41.74	-6.86%	844,431
Jan 12, 2026	45.69	45.90	43.55	44.93	44.81	-2.05%	485,597
Jan 9, 2026	45.12	46.22	43.74	45.87	45.75	2.43%	534,641
Jan 8, 2026	45.64	46.38	43.85	44.78	44.66	2.03%	675,849
Jan 7, 2026	42.44	44.25	42.19	43.89	43.78	6.68%	648,620
Jan 6, 2026	39.44	42.64	39.44	41.14	41.03	0.10%	1,049,842
Jan 5, 2026	43.61	44.24	40.47	41.10	40.99	-7.68%	936,185
Jan 2, 2026	47.48	47.95	43.50	44.52	44.40	-10.08%	1,917,041
Dec 31, 2025	48.30	50.00	48.21	49.51	49.38	-0.96%	652,810
Dec 30, 2025	49.68	50.47	48.26	49.99	49.86	-2.17%	975,475
Dec 29, 2025	51.03	51.63	49.82	51.10	50.97	0.39%	765,017
Dec 26, 2025	49.29	52.26	49.25	50.90	50.77	0.47%	844,970
Dec 24, 2025	51.06	52.35	50.13	50.66	50.53	2.22%	581,294
Dec 23, 2025	50.49	51.90	49.00	49.56	49.42	0.45%	1,188,285
Dec 22, 2025	46.57	49.75	46.18	49.34	49.20	1.36%	964,826
Dec 19, 2025	50.13	51.03	47.76	48.68	48.55	-15.38%	1,972,057
Dec 18, 2025	50.27	57.73	48.90	57.53	57.37	2.77%	2,165,617
Dec 17, 2025	51.72	57.03	48.68	55.98	55.83	8.70%	1,713,545
Dec 16, 2025	52.02	52.85	50.51	51.50	51.36	-1.27%	1,002,397
Dec 15, 2025	45.99	53.13	45.38	52.16	52.02	10.02%	1,983,843
Dec 12, 2025	43.45	48.36	42.91	47.41	47.28	8.94%	1,588,391
Dec 11, 2025	44.44	45.39	43.25	43.52	43.40	7.83%	1,335,143
Dec 10, 2025	41.09	41.68	38.08	40.36	40.25	-1.63%	1,330,719
Dec 9, 2025	47.58	47.93	38.93	41.03	40.92	-12.07%	2,328,869
Dec 8, 2025	46.48	48.71	45.39	46.66	46.53	-7.62%	1,313,178
Dec 5, 2025	48.22	51.68	46.47	50.51	50.37	7.70%	1,378,120
Dec 4, 2025	45.56	49.15	44.37	46.90	46.77	-0.23%	1,604,948
Dec 3, 2025	49.16	50.00	46.47	47.01	46.88	-10.68%	1,746,450
Dec 2, 2025	58.18	58.51	50.21	52.63	52.49	-16.34%	1,674,988
Dec 1, 2025	60.65	64.20	60.27	62.91	62.74	18.81%	1,378,082
Nov 28, 2025	51.06	53.87	50.72	52.95	52.80	-0.77%	784,970
Nov 26, 2025	56.95	58.20	52.65	53.36	53.21	-6.52%	1,125,700
Nov 25, 2025	57.75	59.94	56.04	57.08	56.92	2.59%	1,632,691
Nov 24, 2025	64.23	64.81	54.91	55.64	55.49	-17.00%	2,012,908