ETHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	56.55	59.84	56.29	57.51	-	9.04%	745,803
Mar 17, 2026	52.73	53.51	51.00	52.74	52.74	0.88%	1,031,286
Mar 16, 2026	55.67	57.06	51.20	52.28	52.28	-21.81%	1,578,452
Mar 13, 2026	61.27	67.58	59.69	66.86	66.86	-2.88%	1,029,511
Mar 12, 2026	69.79	71.20	67.21	68.84	68.84	0.48%	593,627
Mar 11, 2026	70.53	71.69	67.86	68.51	68.51	-3.93%	504,899
Mar 10, 2026	70.06	73.20	67.40	71.31	71.31	-0.15%	488,468
Mar 9, 2026	72.78	73.76	70.14	71.42	71.42	-5.63%	500,811
Mar 6, 2026	73.67	77.31	73.60	75.68	75.68	11.02%	729,878
Mar 5, 2026	66.65	70.57	65.95	68.17	68.17	5.20%	707,980
Mar 4, 2026	70.30	71.57	60.90	64.80	64.80	-17.42%	1,203,178
Mar 3, 2026	79.70	82.20	76.03	78.47	78.47	5.98%	624,794
Mar 2, 2026	84.05	84.07	69.71	74.04	74.04	-13.66%	783,660
Feb 27, 2026	83.56	87.01	83.02	85.75	84.24	10.26%	561,880
Feb 26, 2026	74.57	81.49	74.18	77.77	76.40	4.92%	833,735
Feb 25, 2026	84.93	85.91	73.40	74.12	72.81	-23.37%	983,150
Feb 24, 2026	101.57	102.61	96.15	96.73	95.02	-0.02%	430,280
Feb 23, 2026	91.70	98.64	91.38	96.75	95.04	11.54%	492,052
Feb 20, 2026	89.64	90.28	85.75	86.74	85.21	-2.43%	363,569
Feb 19, 2026	91.07	92.99	88.61	88.90	87.33	-0.86%	403,548
Feb 18, 2026	87.48	91.10	83.65	89.67	88.09	5.47%	475,241
Feb 17, 2026	85.42	89.31	83.32	85.02	83.52	5.16%	510,862
Feb 13, 2026	87.64	88.54	78.50	80.85	79.42	-13.64%	712,881
Feb 12, 2026	87.06	95.21	86.29	93.62	91.97	4.02%	518,051
Feb 11, 2026	87.16	94.61	86.73	90.00	88.41	5.96%	846,161
Feb 10, 2026	84.00	86.61	82.55	84.94	83.44	10.31%	492,817
Feb 9, 2026	85.16	85.98	75.02	77.00	75.64	-7.21%	828,564
Feb 6, 2026	94.21	94.48	78.41	82.98	81.51	-20.00%	977,583
Feb 5, 2026	88.10	106.80	86.03	103.73	101.90	27.75%	1,950,953
Feb 4, 2026	79.12	86.98	77.68	81.20	79.77	11.20%	1,574,504
Feb 3, 2026	72.11	84.30	70.40	73.02	71.73	2.28%	2,101,979
Feb 2, 2026	71.52	71.85	68.18	71.39	70.13	26.35%	1,306,055
Jan 30, 2026	54.53	58.05	53.50	56.50	55.36	8.97%	1,002,369
Jan 29, 2026	48.45	53.42	48.32	51.85	50.80	13.63%	1,383,079
Jan 28, 2026	45.20	46.46	44.80	45.63	44.71	0.91%	540,846
Jan 27, 2026	48.48	49.24	45.06	45.22	44.31	-8.46%	1,033,593
Jan 26, 2026	49.84	50.23	47.76	49.40	48.40	2.92%	1,324,506
Jan 23, 2026	48.14	49.72	45.54	48.00	47.03	-0.21%	1,340,490
Jan 22, 2026	47.15	49.16	46.95	48.10	47.13	6.16%	809,404
Jan 21, 2026	47.06	50.50	44.25	45.31	44.39	-1.73%	1,731,961
Jan 20, 2026	44.67	46.80	44.29	46.11	45.18	17.75%	1,311,264
Jan 16, 2026	38.67	40.23	38.56	39.16	38.37	-0.38%	597,368
Jan 15, 2026	37.47	39.61	37.41	39.31	38.52	5.79%	864,759
Jan 14, 2026	38.90	39.11	36.76	37.16	36.41	-11.21%	1,210,874
Jan 13, 2026	43.36	44.01	41.37	41.85	41.00	-6.86%	844,431
Jan 12, 2026	45.69	45.90	43.55	44.93	44.02	-2.05%	485,597
Jan 9, 2026	45.12	46.22	43.74	45.87	44.94	2.43%	534,641
Jan 8, 2026	45.64	46.38	43.85	44.78	43.88	2.03%	675,849
Jan 7, 2026	42.44	44.25	42.19	43.89	43.00	6.68%	648,620
Jan 6, 2026	39.44	42.64	39.44	41.14	40.31	0.10%	1,049,842