ETHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	49.29	52.26	49.25	50.90	50.90	0.47%	827,023
Dec 24, 2025	51.06	52.35	50.13	50.66	50.66	2.22%	581,294
Dec 23, 2025	50.49	51.90	49.00	49.56	49.55	0.45%	1,188,285
Dec 22, 2025	46.57	49.75	46.18	49.34	49.33	1.36%	964,826
Dec 19, 2025	50.13	51.03	47.76	48.68	48.67	-15.38%	1,972,057
Dec 18, 2025	50.27	57.73	48.90	57.53	57.52	2.77%	2,165,617
Dec 17, 2025	51.72	57.03	48.68	55.98	55.97	8.70%	1,713,545
Dec 16, 2025	52.02	52.85	50.51	51.50	51.49	-1.27%	1,002,397
Dec 15, 2025	45.99	53.13	45.38	52.16	52.15	10.02%	1,983,843
Dec 12, 2025	43.45	48.36	42.91	47.41	47.40	8.94%	1,588,391
Dec 11, 2025	44.44	45.39	43.25	43.52	43.51	7.83%	1,335,143
Dec 10, 2025	41.09	41.68	38.08	40.36	40.35	-1.63%	1,330,719
Dec 9, 2025	47.58	47.93	38.93	41.03	41.02	-12.07%	2,328,869
Dec 8, 2025	46.48	48.71	45.39	46.66	46.65	-7.62%	1,313,178
Dec 5, 2025	48.22	51.68	46.47	50.51	50.50	7.70%	1,378,120
Dec 4, 2025	45.56	49.15	44.37	46.90	46.89	-0.23%	1,604,948
Dec 3, 2025	49.16	50.00	46.47	47.01	47.00	-10.68%	1,746,450
Dec 2, 2025	58.18	58.51	50.21	52.63	52.62	-16.34%	1,674,988
Dec 1, 2025	60.65	64.20	60.27	62.91	62.90	18.81%	1,378,082
Nov 28, 2025	51.06	53.87	50.72	52.95	52.94	-0.77%	784,970
Nov 26, 2025	56.95	58.20	52.65	53.36	53.35	-6.52%	1,125,700
Nov 25, 2025	57.75	59.94	56.04	57.08	57.07	2.59%	1,632,691
Nov 24, 2025	64.23	64.81	54.91	55.64	55.63	-17.00%	2,012,908
Nov 21, 2025	67.58	69.84	63.98	67.04	67.03	6.68%	3,395,713
Nov 20, 2025	55.90	64.55	55.45	62.84	62.83	7.60%	2,346,774
Nov 19, 2025	55.70	61.00	53.01	58.40	58.39	11.66%	5,013,602
Nov 18, 2025	55.00	55.90	50.60	52.30	52.29	-8.08%	5,739,949
Nov 17, 2025	53.20	58.53	50.10	56.90	56.89	8.80%	5,726,756
Nov 14, 2025	52.70	53.60	48.50	52.30	52.29	1.75%	7,493,130
Nov 13, 2025	44.90	51.90	43.40	51.40	51.39	14.22%	7,031,675
Nov 12, 2025	41.00	46.10	40.89	45.00	44.99	1.58%	5,281,247
Nov 11, 2025	42.20	44.58	42.10	44.30	44.29	7.26%	4,422,121
Nov 10, 2025	40.30	43.00	40.30	41.30	41.29	-5.71%	3,116,878
Nov 7, 2025	50.80	51.80	43.65	43.80	43.79	-9.69%	5,847,537
Nov 6, 2025	47.00	50.20	46.90	48.50	48.49	8.26%	4,769,864
Nov 5, 2025	48.30	49.10	43.70	44.80	44.79	-14.83%	5,246,930
Nov 4, 2025	45.70	54.55	43.40	52.60	52.59	20.92%	8,047,002
Nov 3, 2025	40.70	44.00	40.50	43.50	43.49	15.38%	4,103,947
Oct 31, 2025	38.50	39.56	37.30	37.70	37.65	-10.66%	3,712,510
Oct 30, 2025	39.60	42.45	39.60	42.20	42.14	11.05%	4,594,471
Oct 29, 2025	35.90	39.10	35.70	38.00	37.95	6.44%	4,874,455
Oct 28, 2025	33.90	35.80	33.40	35.70	35.65	7.53%	3,490,840
Oct 27, 2025	33.70	34.52	32.34	33.20	33.16	-13.32%	3,870,450
Oct 24, 2025	37.40	39.60	37.35	38.30	38.25	-3.53%	4,279,202
Oct 23, 2025	40.00	40.85	38.15	39.70	39.65	-3.17%	4,238,341
Oct 22, 2025	40.00	41.35	39.50	41.00	40.95	10.22%	5,609,887
Oct 21, 2025	39.40	40.00	35.05	37.20	37.15	-0.80%	5,692,481
Oct 20, 2025	36.50	38.90	36.10	37.50	37.45	-8.31%	4,394,874
Oct 17, 2025	41.80	43.20	40.30	40.90	40.85	2.25%	6,128,451
Oct 16, 2025	36.50	40.30	36.10	40.00	39.95	5.82%	6,732,841