ETHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	58.14	59.03	57.57	57.66	57.66	-2.20%	53,915
Oct 23, 2024	56.17	61.36	55.94	58.96	58.96	9.06%	39,204
Oct 22, 2024	53.95	54.55	53.78	54.06	54.06	3.96%	5,531
Oct 21, 2024	51.47	52.62	51.47	52.00	52.00	-1.78%	21,099
Oct 18, 2024	54.30	54.30	51.88	52.94	52.94	-4.46%	5,313
Oct 17, 2024	55.43	56.01	53.81	55.41	55.41	2.04%	8,607
Oct 16, 2024	53.89	55.08	53.79	54.30	54.30	-1.97%	10,712
Oct 15, 2024	54.87	57.37	51.52	55.39	55.39	2.37%	22,044
Oct 14, 2024	56.93	57.02	53.20	54.11	54.11	-13.35%	25,511
Oct 11, 2024	64.20	64.20	62.17	62.45	62.45	-8.00%	15,574
Oct 10, 2024	66.98	69.93	66.25	67.88	67.88	4.33%	9,991
Oct 9, 2024	64.53	65.69	62.71	65.06	65.06	2.03%	6,655
Oct 8, 2024	64.45	64.74	63.48	63.77	63.77	0.55%	3,173
Oct 7, 2024	61.92	63.74	60.00	63.42	63.42	-1.15%	6,485
Oct 4, 2024	66.96	67.61	63.86	64.16	64.16	-6.72%	9,616
Oct 3, 2024	69.32	71.28	68.72	68.78	68.78	1.70%	14,888
Oct 2, 2024	64.96	67.64	62.36	67.63	67.63	9.15%	15,807
Oct 1, 2024	56.50	64.00	56.50	61.96	61.96	8.47%	42,469
Sep 30, 2024	55.56	57.56	55.49	57.12	57.12	8.55%	45,167
Sep 27, 2024	54.62	54.62	51.70	52.62	52.62	-3.82%	26,413
Sep 26, 2024	55.93	56.40	53.84	54.71	54.71	-6.41%	34,243
Sep 25, 2024	56.31	58.46	55.90	58.46	58.46	6.56%	12,003
Sep 24, 2024	56.00	57.29	54.86	54.86	54.86	1.39%	29,194
Sep 23, 2024	55.29	55.61	52.63	54.11	54.11	-10.03%	54,224
Sep 20, 2024	60.56	61.41	58.85	60.14	60.14	-6.38%	63,834
Sep 19, 2024	65.16	66.82	63.20	64.24	64.24	-12.88%	34,604
Sep 18, 2024	74.32	75.18	71.06	73.74	73.74	3.30%	22,439
Sep 17, 2024	73.14	73.14	68.69	71.38	71.38	-7.12%	39,705
Sep 16, 2024	74.96	77.02	74.95	76.85	76.85	12.04%	51,084
Sep 13, 2024	72.73	72.74	67.69	68.59	68.59	-4.61%	25,073
Sep 12, 2024	73.03	74.39	71.85	71.91	71.91	-1.34%	17,391
Sep 11, 2024	74.19	76.52	71.80	72.88	72.88	3.17%	19,377
Sep 10, 2024	73.44	74.34	70.15	70.64	70.64	-2.36%	18,914
Sep 9, 2024	75.51	77.78	72.35	72.35	72.35	-11.69%	16,985
Sep 6, 2024	71.09	82.99	71.05	81.93	81.93	11.76%	76,291
Sep 5, 2024	71.51	73.73	70.49	73.31	73.31	7.93%	29,150
Sep 4, 2024	71.19	71.48	66.67	67.93	67.93	-1.13%	40,482
Sep 3, 2024	65.87	69.06	65.87	68.70	68.70	2.41%	20,508
Aug 30, 2024	66.40	70.59	65.65	67.08	65.18	1.69%	33,410
Aug 29, 2024	63.79	66.61	62.41	65.97	64.10	-1.17%	6,459
Aug 28, 2024	66.32	69.07	65.41	66.75	64.86	5.22%	34,100
Aug 27, 2024	61.65	64.23	61.65	63.44	61.64	7.23%	12,342
Aug 26, 2024	56.95	59.21	56.90	59.16	57.48	5.47%	29,550
Aug 23, 2024	60.65	61.59	56.08	56.09	54.50	-11.21%	46,712
Aug 22, 2024	62.26	63.76	62.26	63.17	61.38	3.60%	27,600
Aug 21, 2024	65.99	65.99	60.90	60.97	59.24	-3.84%	10,468
Aug 20, 2024	61.86	64.91	61.00	63.41	61.61	0.62%	10,412
Aug 19, 2024	64.26	65.12	62.36	63.02	61.23	1.30%	16,894
Aug 16, 2024	62.82	65.44	62.00	62.21	60.45	-5.62%	47,811
Aug 15, 2024	61.27	66.99	60.61	65.91	64.04	8.71%	25,456
Aug 14, 2024	59.68	62.23	59.68	60.63	58.91	3.18%	12,430
Aug 13, 2024	61.21	62.43	58.05	58.76	57.09	-4.35%	16,905
Aug 12, 2024	59.93	64.50	58.14	61.43	59.69	-4.81%	42,306
Aug 9, 2024	63.20	64.79	61.30	64.54	62.71	-1.15%	10,948
Aug 8, 2024	73.87	75.65	63.99	65.29	63.44	-18.91%	23,893
Aug 7, 2024	75.26	80.77	75.26	80.52	78.24	11.42%	13,047
Aug 6, 2024	75.46	75.46	68.64	72.27	70.22	-7.06%	11,572
Aug 5, 2024	85.54	85.54	73.86	77.76	75.56	39.88%	56,045
Aug 2, 2024	50.90	55.94	49.94	55.59	54.01	8.04%	35,453
Aug 1, 2024	50.55	52.60	50.55	51.45	49.99	6.66%	4,006
Jul 31, 2024	47.09	48.24	47.01	48.24	46.26	0.52%	9,171
Jul 30, 2024	47.83	47.99	47.52	47.99	46.02	2.34%	2,336
Jul 29, 2024	45.27	47.40	45.12	46.89	44.97	-1.96%	3,234
Jul 26, 2024	48.79	48.79	47.46	47.83	45.87	-9.95%	1,815
Jul 25, 2024	51.93	53.11	51.80	53.11	50.93	14.86%	16,622
Jul 24, 2024	43.67	46.24	43.67	46.24	44.34	5.45%	6,364
Jul 23, 2024	43.52	45.04	42.89	43.85	42.05	2.54%	12,132
Jul 22, 2024	43.89	43.90	42.76	42.76	41.01	1.70%	6,426
Jul 19, 2024	42.89	42.89	41.68	42.05	40.33	-7.09%	952
Jul 18, 2024	44.13	46.20	44.13	45.26	43.40	0.80%	16,081
Jul 17, 2024	44.51	45.58	44.45	44.90	43.06	3.41%	1,847
Jul 16, 2024	45.16	45.16	43.32	43.42	41.64	-4.33%	5,369
Jul 15, 2024	47.46	47.46	44.78	45.39	43.52	-18.48%	5,716
Jul 12, 2024	55.69	55.69	54.72	55.67	53.39	-0.81%	9,066
Jul 11, 2024	53.32	56.13	53.32	56.13	53.82	-0.09%	2,130
Jul 10, 2024	55.89	56.57	55.89	56.18	53.87	-2.51%	1,523
Jul 9, 2024	57.93	58.60	56.31	57.62	55.26	-3.88%	3,629
Jul 8, 2024	59.00	64.19	59.00	59.95	57.49	-1.24%	12,033
Jul 5, 2024	61.31	61.31	60.69	60.70	58.21	20.02%	8,847
Jul 3, 2024	50.56	50.90	50.41	50.58	48.50	6.03%	3,242
Jul 2, 2024	47.66	48.04	47.34	47.70	45.74	3.49%	6,057
Jul 1, 2024	46.28	46.28	46.09	46.09	44.20	-6.37%	695
Jun 28, 2024	46.80	49.22	46.80	49.22	47.05	4.64%	6,948
Jun 27, 2024	47.14	47.15	46.59	47.04	44.96	-2.37%	10,927
Jun 26, 2024	49.62	50.00	48.18	48.18	46.05	0.70%	2,258
Jun 25, 2024	48.77	48.77	47.84	47.84	45.73	-7.67%	3,238
Jun 24, 2024	51.15	51.82	51.15	51.82	49.53	13.70%	5,543
Jun 21, 2024	46.95	47.35	45.58	45.58	43.56	-0.37%	15,445
Jun 20, 2024	45.24	46.29	45.24	45.74	43.72	-6.69%	685
Jun 18, 2024	49.75	49.75	48.90	49.02	46.85	8.23%	527
Jun 17, 2024	46.79	47.05	45.27	45.30	43.29	-8.73%	2,809
Jun 14, 2024	49.31	49.63	49.31	49.63	47.43	4.53%	506
Jun 13, 2024	46.97	48.37	46.97	47.48	45.38	2.53%	1,024
Jun 12, 2024	43.37	46.51	43.25	46.31	44.26	-1.69%	5,063
Jun 11, 2024	47.11	47.11	47.11	47.11	45.02	9.68%	145
Jun 10, 2024	42.95	42.95	42.95	42.95	41.05	1.05%	196