ETHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.84	32.32	30.41	31.44	31.44	1.91%	102,022
Nov 19, 2024	30.98	31.15	30.02	30.85	30.85	3.56%	47,389
Nov 18, 2024	30.95	31.44	29.00	29.79	29.79	-4.40%	142,204
Nov 15, 2024	31.55	32.71	31.14	31.16	31.16	0.52%	153,112
Nov 14, 2024	29.35	31.58	29.18	31.00	31.00	4.62%	149,038
Nov 13, 2024	28.45	30.26	26.75	29.63	29.63	7.43%	156,745
Nov 12, 2024	27.91	28.74	27.29	27.58	27.58	4.95%	132,074
Nov 11, 2024	31.30	31.75	26.18	26.28	26.28	-28.78%	120,771
Nov 8, 2024	36.68	38.15	35.82	36.90	36.90	-2.74%	75,631
Nov 7, 2024	40.83	41.83	37.69	37.94	37.94	-15.63%	115,556
Nov 6, 2024	48.08	49.00	44.52	44.97	44.97	-22.59%	69,088
Nov 5, 2024	56.77	58.72	56.17	58.09	58.09	-0.45%	27,029
Nov 4, 2024	56.67	58.98	56.67	58.35	58.35	7.52%	78,518
Nov 1, 2024	53.53	55.26	51.66	54.27	54.27	-1.36%	34,712
Oct 31, 2024	52.64	55.14	52.64	55.02	54.15	6.13%	53,092
Oct 30, 2024	50.83	51.84	49.10	51.84	51.02	-2.41%	20,227
Oct 29, 2024	53.81	53.81	50.38	53.12	52.28	-10.16%	31,110
Oct 28, 2024	58.00	59.53	57.59	59.13	58.19	-2.40%	20,338
Oct 25, 2024	57.70	60.98	56.72	60.58	59.62	5.06%	30,680
Oct 24, 2024	58.14	59.03	57.57	57.66	56.75	-2.20%	54,621
Oct 23, 2024	56.17	61.36	55.94	58.96	58.03	9.06%	39,204
Oct 22, 2024	53.95	54.55	53.78	54.06	53.21	3.96%	5,531
Oct 21, 2024	51.47	52.62	51.47	52.00	51.18	-1.78%	21,099
Oct 18, 2024	54.30	54.30	51.88	52.94	52.10	-4.46%	5,313
Oct 17, 2024	55.43	56.01	53.81	55.41	54.53	2.04%	8,607
Oct 16, 2024	53.89	55.08	53.79	54.30	53.44	-1.97%	10,712
Oct 15, 2024	54.87	57.37	51.52	55.39	54.52	2.37%	22,044
Oct 14, 2024	56.93	57.02	53.20	54.11	53.26	-13.35%	25,511
Oct 11, 2024	64.20	64.20	62.17	62.45	61.46	-8.00%	15,574
Oct 10, 2024	66.98	69.93	66.25	67.88	66.81	4.33%	9,991
Oct 9, 2024	64.53	65.69	62.71	65.06	64.03	2.03%	6,655
Oct 8, 2024	64.45	64.74	63.48	63.77	62.76	0.55%	3,173
Oct 7, 2024	61.92	63.74	60.00	63.42	62.42	-1.15%	6,485
Oct 4, 2024	66.96	67.61	63.86	64.16	63.15	-6.72%	9,616
Oct 3, 2024	69.32	71.28	68.72	68.78	67.69	1.70%	14,888
Oct 2, 2024	64.96	67.64	62.36	67.63	66.56	9.15%	15,807
Oct 1, 2024	56.50	64.00	56.50	61.96	60.98	8.47%	42,469
Sep 30, 2024	55.56	57.56	55.49	57.12	56.22	8.55%	45,167
Sep 27, 2024	54.62	54.62	51.70	52.62	51.79	-3.82%	26,413
Sep 26, 2024	55.93	56.40	53.84	54.71	53.85	-6.41%	34,243
Sep 25, 2024	56.31	58.46	55.90	58.46	57.54	6.56%	12,003
Sep 24, 2024	56.00	57.29	54.86	54.86	53.99	1.39%	29,194
Sep 23, 2024	55.29	55.61	52.63	54.11	53.26	-10.03%	54,224
Sep 20, 2024	60.56	61.41	58.85	60.14	59.19	-6.38%	63,834
Sep 19, 2024	65.16	66.82	63.20	64.24	63.23	-12.88%	34,604
Sep 18, 2024	74.32	75.18	71.06	73.74	72.57	3.30%	22,439
Sep 17, 2024	73.14	73.14	68.69	71.38	70.25	-7.12%	39,705
Sep 16, 2024	74.96	77.02	74.95	76.85	75.64	12.04%	51,084
Sep 13, 2024	72.73	72.74	67.69	68.59	67.51	-4.61%	25,073
Sep 12, 2024	73.03	74.39	71.85	71.91	70.77	-1.34%	17,391
Sep 11, 2024	74.19	76.52	71.80	72.88	71.73	3.17%	19,377
Sep 10, 2024	73.44	74.34	70.15	70.64	69.52	-2.36%	18,914
Sep 9, 2024	75.51	77.78	72.35	72.35	71.21	-11.69%	16,985
Sep 6, 2024	71.09	82.99	71.05	81.93	80.64	11.76%	76,291
Sep 5, 2024	71.51	73.73	70.49	73.31	72.15	7.93%	29,150
Sep 4, 2024	71.19	71.48	66.67	67.93	66.85	-1.13%	40,482
Sep 3, 2024	65.87	69.06	65.87	68.70	67.61	2.41%	20,508
Aug 30, 2024	66.40	70.59	65.65	67.08	64.15	1.69%	33,410
Aug 29, 2024	63.79	66.61	62.41	65.97	63.09	-1.17%	6,459
Aug 28, 2024	66.32	69.07	65.41	66.75	63.83	5.22%	34,100
Aug 27, 2024	61.65	64.23	61.65	63.44	60.67	7.23%	12,342
Aug 26, 2024	56.95	59.21	56.90	59.16	56.57	5.47%	29,550
Aug 23, 2024	60.65	61.59	56.08	56.09	53.64	-11.21%	46,712
Aug 22, 2024	62.26	63.76	62.26	63.17	60.41	3.60%	27,600
Aug 21, 2024	65.99	65.99	60.90	60.97	58.31	-3.84%	10,468
Aug 20, 2024	61.86	64.91	61.00	63.41	60.64	0.62%	10,412
Aug 19, 2024	64.26	65.12	62.36	63.02	60.27	1.30%	16,894
Aug 16, 2024	62.82	65.44	62.00	62.21	59.49	-5.62%	47,811
Aug 15, 2024	61.27	66.99	60.61	65.91	63.03	8.71%	25,456
Aug 14, 2024	59.68	62.23	59.68	60.63	57.98	3.18%	12,430
Aug 13, 2024	61.21	62.43	58.05	58.76	56.19	-4.35%	16,905
Aug 12, 2024	59.93	64.50	58.14	61.43	58.75	-4.81%	42,306
Aug 9, 2024	63.20	64.79	61.30	64.54	61.72	-1.15%	10,948
Aug 8, 2024	73.87	75.65	63.99	65.29	62.44	-18.91%	23,893
Aug 7, 2024	75.26	80.77	75.26	80.52	77.00	11.42%	13,047
Aug 6, 2024	75.46	75.46	68.64	72.27	69.11	-7.06%	11,572
Aug 5, 2024	85.54	85.54	73.86	77.76	74.36	39.88%	56,045
Aug 2, 2024	50.90	55.94	49.94	55.59	53.16	8.04%	35,453
Aug 1, 2024	50.55	52.60	50.55	51.45	49.20	6.66%	4,006
Jul 31, 2024	47.09	48.24	47.01	48.24	45.53	0.52%	9,171
Jul 30, 2024	47.83	47.99	47.52	47.99	45.29	2.34%	2,336
Jul 29, 2024	45.27	47.40	45.12	46.89	44.26	-1.96%	3,234
Jul 26, 2024	48.79	48.79	47.46	47.83	45.14	-9.95%	1,815
Jul 25, 2024	51.93	53.11	51.80	53.11	50.13	14.86%	16,622
Jul 24, 2024	43.67	46.24	43.67	46.24	43.64	5.45%	6,364
Jul 23, 2024	43.52	45.04	42.89	43.85	41.39	2.54%	12,132
Jul 22, 2024	43.89	43.90	42.76	42.76	40.36	1.70%	6,426
Jul 19, 2024	42.89	42.89	41.68	42.05	39.69	-7.09%	952
Jul 18, 2024	44.13	46.20	44.13	45.26	42.72	0.80%	16,081
Jul 17, 2024	44.51	45.58	44.45	44.90	42.38	3.41%	1,847
Jul 16, 2024	45.16	45.16	43.32	43.42	40.98	-4.33%	5,369
Jul 15, 2024	47.46	47.46	44.78	45.39	42.84	-18.48%	5,716
Jul 12, 2024	55.69	55.69	54.72	55.67	52.54	-0.81%	9,066
Jul 11, 2024	53.32	56.13	53.32	56.13	52.97	-0.09%	2,130
Jul 10, 2024	55.89	56.57	55.89	56.18	53.02	-2.51%	1,523
Jul 9, 2024	57.93	58.60	56.31	57.62	54.38	-3.88%	3,629
Jul 8, 2024	59.00	64.19	59.00	59.95	56.58	-1.24%	12,033
Jul 5, 2024	61.31	61.31	60.69	60.70	57.29	20.02%	8,847
Jul 3, 2024	50.56	50.90	50.41	50.58	47.74	6.03%	3,242
Jul 2, 2024	47.66	48.04	47.34	47.70	45.02	3.49%	6,057