ETHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	26.26	30.39	26.11	30.27	30.27	9.12%	386,812
Feb 20, 2025	27.52	28.60	27.34	27.74	27.74	-2.29%	429,547
Feb 19, 2025	28.43	29.22	28.20	28.39	28.39	-6.77%	261,704
Feb 18, 2025	28.58	30.97	28.58	30.45	30.45	7.41%	285,228
Feb 14, 2025	29.05	29.33	26.94	28.35	28.35	-5.59%	276,737
Feb 13, 2025	30.17	30.91	29.76	30.03	30.03	1.59%	356,570
Feb 12, 2025	32.22	32.62	29.13	29.56	29.56	-6.04%	563,585
Feb 11, 2025	30.16	31.76	29.87	31.46	31.46	6.64%	155,788
Feb 10, 2025	30.12	30.56	29.39	29.50	29.50	-7.58%	132,532
Feb 7, 2025	27.58	32.20	27.40	31.92	31.92	9.88%	601,116
Feb 6, 2025	28.12	29.94	27.83	29.05	29.05	3.01%	184,173
Feb 5, 2025	26.99	29.03	26.99	28.20	28.20	-1.40%	294,854
Feb 4, 2025	27.43	28.91	25.80	28.60	28.60	-2.52%	1,123,306
Feb 3, 2025	31.07	31.29	28.48	29.34	29.34	37.23%	653,799
Jan 31, 2025	21.11	21.70	20.47	21.38	21.38	-2.95%	734,803
Jan 30, 2025	21.74	22.09	21.28	22.03	22.03	-6.10%	122,969
Jan 29, 2025	23.89	24.68	22.86	23.46	23.46	-2.94%	155,682
Jan 28, 2025	22.96	24.19	22.57	24.17	24.17	3.60%	136,035
Jan 27, 2025	23.99	24.58	23.26	23.33	23.33	11.20%	263,948
Jan 24, 2025	20.05	21.00	19.70	20.98	20.98	-4.90%	208,067
Jan 23, 2025	22.26	22.78	21.36	22.06	22.06	0.36%	226,320
Jan 22, 2025	21.27	22.10	21.27	21.98	21.98	3.88%	77,423
Jan 21, 2025	20.94	21.73	20.58	21.16	21.16	11.84%	160,217
Jan 17, 2025	20.16	20.40	18.84	18.92	18.92	-11.09%	120,875
Jan 16, 2025	21.28	22.13	20.92	21.28	21.28	5.50%	311,441
Jan 15, 2025	22.15	22.25	19.58	20.17	20.17	-12.87%	325,600
Jan 14, 2025	23.29	23.99	23.01	23.15	23.15	-8.71%	214,773
Jan 13, 2025	26.05	27.84	25.17	25.36	25.36	10.50%	432,230
Jan 10, 2025	22.74	23.86	22.25	22.95	22.95	1.37%	152,973
Jan 8, 2025	21.66	23.65	21.44	22.64	22.64	6.34%	350,963
Jan 7, 2025	18.80	21.58	18.80	21.29	21.29	16.34%	705,599
Jan 6, 2025	18.84	18.88	17.66	18.30	18.30	-4.29%	205,869
Jan 3, 2025	20.21	20.26	18.80	19.12	19.12	-8.52%	289,466
Jan 2, 2025	20.78	21.31	20.32	20.90	20.90	-6.32%	484,995
Dec 31, 2024	21.25	22.55	21.00	22.31	22.31	2.72%	589,683
Dec 30, 2024	22.45	23.15	21.46	21.72	21.72	-3.72%	210,673
Dec 27, 2024	21.84	22.97	21.77	22.56	22.56	-0.11%	162,628
Dec 26, 2024	22.18	22.83	22.16	22.59	22.59	10.12%	329,355
Dec 24, 2024	21.21	21.29	20.27	20.51	20.51	-5.66%	226,471
Dec 23, 2024	22.41	23.41	21.59	21.74	21.74	1.59%	983,017
Dec 20, 2024	22.95	23.17	20.72	21.40	21.22	-3.73%	614,815
Dec 19, 2024	19.03	22.74	18.87	22.23	22.04	17.00%	662,668
Dec 18, 2024	17.52	19.35	17.29	19.00	18.84	12.69%	512,102
Dec 17, 2024	16.26	17.02	16.20	16.86	16.71	5.37%	203,062
Dec 16, 2024	17.19	17.19	15.46	16.00	15.86	-6.38%	196,035
Dec 13, 2024	17.04	17.46	16.67	17.09	16.94	-1.50%	184,429
Dec 12, 2024	16.55	17.63	16.44	17.35	17.20	-2.39%	263,819
Dec 11, 2024	18.90	19.00	17.72	17.77	17.62	-10.14%	296,039
Dec 10, 2024	19.06	21.00	18.96	19.78	19.61	4.93%	486,369
Dec 9, 2024	17.62	19.01	17.17	18.85	18.69	16.36%	508,548
Dec 6, 2024	17.62	17.71	15.84	16.20	16.06	-12.34%	706,946
Dec 5, 2024	17.42	18.80	17.13	18.48	18.32	3.70%	366,902
Dec 4, 2024	19.77	19.78	17.70	17.82	17.67	-15.59%	460,400
Dec 3, 2024	21.77	22.28	21.10	21.11	20.93	0.57%	240,874
Dec 2, 2024	20.82	21.68	20.18	20.99	20.81	-2.30%	130,707
Nov 29, 2024	21.41	21.58	20.81	21.48	20.93	1.94%	105,588
Nov 27, 2024	23.18	23.19	21.07	21.08	20.53	-18.23%	308,532
Nov 26, 2024	25.83	26.68	25.23	25.78	25.11	10.48%	198,208
Nov 25, 2024	23.52	25.81	22.66	23.33	22.73	-12.39%	226,482
Nov 22, 2024	26.73	27.11	26.16	26.63	25.94	3.58%	115,863
Nov 21, 2024	25.62	27.85	24.94	25.71	25.05	-18.23%	135,052
Nov 20, 2024	30.84	32.32	30.41	31.44	30.63	1.91%	102,022
Nov 19, 2024	30.98	31.15	30.02	30.85	30.05	3.56%	47,389
Nov 18, 2024	30.95	31.44	29.00	29.79	29.02	-4.40%	142,204
Nov 15, 2024	31.55	32.71	31.14	31.16	30.36	0.52%	153,112
Nov 14, 2024	29.35	31.58	29.18	31.00	30.20	4.62%	149,038
Nov 13, 2024	28.45	30.26	26.75	29.63	28.87	7.43%	156,745
Nov 12, 2024	27.91	28.74	27.29	27.58	26.87	4.95%	132,074
Nov 11, 2024	31.30	31.75	26.18	26.28	25.60	-28.78%	120,771
Nov 8, 2024	36.68	38.15	35.82	36.90	35.95	-2.74%	75,631
Nov 7, 2024	40.83	41.83	37.69	37.94	36.96	-15.63%	115,556
Nov 6, 2024	48.08	49.00	44.52	44.97	43.81	-22.59%	69,088
Nov 5, 2024	56.77	58.72	56.17	58.09	56.59	-0.45%	27,029
Nov 4, 2024	56.67	58.98	56.67	58.35	56.85	7.52%	78,518
Nov 1, 2024	53.53	55.26	51.66	54.27	52.87	-1.36%	34,712
Oct 31, 2024	52.64	55.14	52.64	55.02	52.75	6.13%	53,092
Oct 30, 2024	50.83	51.84	49.10	51.84	49.70	-2.41%	20,227
Oct 29, 2024	53.81	53.81	50.38	53.12	50.93	-10.16%	31,110
Oct 28, 2024	58.00	59.53	57.59	59.13	56.69	-2.40%	20,338
Oct 25, 2024	57.70	60.98	56.72	60.58	58.08	5.06%	30,680
Oct 24, 2024	58.14	59.03	57.57	57.66	55.28	-2.20%	54,621
Oct 23, 2024	56.17	61.36	55.94	58.96	56.53	9.06%	39,204
Oct 22, 2024	53.95	54.55	53.78	54.06	51.83	3.96%	5,531
Oct 21, 2024	51.47	52.62	51.47	52.00	49.86	-1.78%	21,099
Oct 18, 2024	54.30	54.30	51.88	52.94	50.76	-4.46%	5,313
Oct 17, 2024	55.43	56.01	53.81	55.41	53.13	2.04%	8,607
Oct 16, 2024	53.89	55.08	53.79	54.30	52.06	-1.97%	10,712
Oct 15, 2024	54.87	57.37	51.52	55.39	53.11	2.37%	22,044
Oct 14, 2024	56.93	57.02	53.20	54.11	51.88	-13.35%	25,511
Oct 11, 2024	64.20	64.20	62.17	62.45	59.88	-8.00%	15,574
Oct 10, 2024	66.98	69.93	66.25	67.88	65.08	4.33%	9,991
Oct 9, 2024	64.53	65.69	62.71	65.06	62.38	2.03%	6,655
Oct 8, 2024	64.45	64.74	63.48	63.77	61.14	0.55%	3,173
Oct 7, 2024	61.92	63.74	60.00	63.42	60.80	-1.15%	6,485
Oct 4, 2024	66.96	67.61	63.86	64.16	61.52	-6.72%	9,616
Oct 3, 2024	69.32	71.28	68.72	68.78	65.94	1.70%	14,888
Oct 2, 2024	64.96	67.64	62.36	67.63	64.84	9.15%	15,807
Oct 1, 2024	56.50	64.00	56.50	61.96	59.41	8.47%	42,469
Sep 30, 2024	55.56	57.56	55.49	57.12	54.77	8.55%	45,167
Sep 27, 2024	54.62	54.62	51.70	52.62	50.45	-3.82%	26,413