ETHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	37.41	38.46	36.04	37.68	37.68	-14.85%	126,230
Apr 30, 2025	45.05	46.92	44.11	44.25	39.95	3.90%	98,731
Apr 29, 2025	42.98	43.18	42.25	42.59	38.45	-2.61%	36,069
Apr 28, 2025	43.75	46.37	43.55	43.73	39.48	0.67%	90,302
Apr 25, 2025	45.29	45.29	42.30	43.44	39.22	-4.82%	119,227
Apr 24, 2025	45.64	46.54	44.75	45.64	41.20	3.00%	133,198
Apr 23, 2025	42.57	45.71	41.85	44.31	40.00	-9.90%	197,548
Apr 22, 2025	55.00	55.00	47.22	49.18	44.40	-16.45%	333,351
Apr 21, 2025	54.73	59.52	53.92	58.86	53.14	1.12%	130,301
Apr 17, 2025	57.03	59.87	55.62	58.21	52.55	1.69%	101,576
Apr 16, 2025	58.60	61.00	55.82	57.24	51.67	1.80%	182,087
Apr 15, 2025	53.97	56.46	52.74	56.23	50.76	3.69%	129,027
Apr 14, 2025	51.75	55.61	50.34	54.23	48.96	-9.22%	286,115
Apr 11, 2025	60.51	61.68	57.91	59.74	53.93	-7.55%	143,725
Apr 10, 2025	59.32	67.00	59.00	64.62	58.34	16.22%	305,872
Apr 9, 2025	74.31	74.31	52.85	55.60	50.19	-24.04%	243,799
Apr 8, 2025	63.10	74.31	63.05	73.20	66.08	10.36%	204,132
Apr 7, 2025	68.81	69.73	61.49	66.33	59.88	28.85%	415,006
Apr 4, 2025	53.27	53.67	50.26	51.48	46.47	-2.57%	199,477
Apr 3, 2025	53.56	54.37	52.25	52.84	47.70	13.61%	194,137
Apr 2, 2025	49.20	49.41	46.27	46.51	41.99	-0.41%	204,438
Apr 1, 2025	48.89	50.62	45.75	46.70	42.16	-13.92%	186,752
Mar 31, 2025	54.43	55.78	52.65	54.25	46.27	4.97%	149,606
Mar 28, 2025	50.67	52.16	50.33	51.68	44.08	13.11%	166,876
Mar 27, 2025	45.40	46.34	44.62	45.69	38.97	-0.57%	96,493
Mar 26, 2025	43.52	46.47	43.40	45.95	39.19	7.66%	130,753
Mar 25, 2025	42.74	43.45	42.32	42.68	36.40	1.43%	131,619
Mar 24, 2025	42.62	43.11	41.56	42.08	35.89	-11.98%	189,409
Mar 21, 2025	49.01	49.47	47.63	47.81	40.78	0.31%	113,332
Mar 20, 2025	47.07	48.59	46.11	47.66	40.65	6.15%	142,525
Mar 19, 2025	46.21	46.61	43.69	44.90	38.29	-13.84%	240,740
Mar 18, 2025	52.36	53.86	51.97	52.11	44.44	4.16%	103,425
Mar 17, 2025	52.50	52.88	49.55	50.03	42.67	-0.66%	85,989
Mar 14, 2025	52.52	53.91	49.97	50.36	42.95	-9.28%	155,654
Mar 13, 2025	52.76	57.18	52.76	55.51	47.34	3.01%	333,500
Mar 12, 2025	52.38	56.02	52.17	53.89	45.96	7.52%	195,267
Mar 11, 2025	52.11	56.66	49.40	50.12	42.75	-9.20%	382,996
Mar 10, 2025	45.24	57.38	45.20	55.20	47.08	26.95%	568,935
Mar 7, 2025	42.39	44.00	39.76	43.48	37.08	4.42%	183,577
Mar 6, 2025	40.04	42.61	39.28	41.64	35.51	2.71%	285,166
Mar 5, 2025	42.05	43.56	40.51	40.54	34.58	-8.57%	206,507
Mar 4, 2025	47.50	50.24	42.10	44.34	37.82	-1.38%	410,347
Mar 3, 2025	36.21	46.06	35.82	44.96	38.35	8.63%	454,615
Feb 28, 2025	43.38	44.27	40.29	41.39	35.30	3.04%	297,151
Feb 27, 2025	37.35	40.42	37.00	40.17	34.26	7.01%	232,100
Feb 26, 2025	36.42	39.43	34.35	37.54	32.02	12.63%	204,503
Feb 25, 2025	35.25	36.30	32.76	33.33	28.43	11.32%	336,704
Feb 24, 2025	29.30	30.14	29.03	29.94	25.54	-1.09%	271,626
Feb 21, 2025	26.26	30.39	26.11	30.27	25.82	9.12%	404,366
Feb 20, 2025	27.52	28.60	27.34	27.74	23.66	-2.29%	429,547