ETHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	29.96	32.70	29.93	31.37	31.37	10.22%	1,595,598
Sep 14, 2026	29.30	29.52	28.31	28.46	28.46	-0.04%	846,326
Sep 11, 2026	29.50	29.60	25.43	28.47	28.47	-6.44%	1,443,078
Sep 10, 2026	31.49	31.58	30.17	30.43	30.43	0.20%	510,117
Sep 9, 2026	29.12	30.46	29.06	30.37	30.37	1.54%	395,900
Sep 8, 2026	30.28	31.02	29.36	29.91	29.91	-2.25%	487,172
Sep 4, 2026	30.76	31.16	30.37	30.60	30.60	5.34%	618,428
Sep 3, 2026	31.81	31.83	28.84	29.05	29.05	-10.78%	915,483
Sep 2, 2026	32.75	33.12	31.88	32.56	32.56	2.10%	338,945
Sep 1, 2026	31.32	32.76	30.94	31.89	31.89	5.24%	608,681
Aug 31, 2026	32.00	32.44	30.96	31.16	30.30	-3.98%	434,657
Aug 28, 2026	30.81	33.11	30.20	32.45	31.56	5.36%	851,036
Aug 27, 2026	30.77	31.23	29.92	30.80	29.95	-2.25%	720,969
Aug 26, 2026	32.22	32.55	31.21	31.51	30.64	-0.54%	744,866
Aug 25, 2026	31.86	32.32	31.10	31.68	30.81	0.60%	603,430
Aug 24, 2026	30.61	31.96	29.85	31.49	30.62	-4.92%	840,399
Aug 21, 2026	34.00	34.53	32.58	33.12	32.21	-6.70%	1,468,087
Aug 20, 2026	37.64	38.82	34.49	35.50	34.52	-22.18%	1,369,067
Aug 19, 2026	55.27	55.90	45.00	45.62	44.37	-19.80%	1,071,690
Aug 18, 2026	57.98	58.02	56.27	56.88	55.32	-0.37%	171,580
Aug 17, 2026	57.77	57.81	56.61	57.09	55.52	-2.94%	222,201
Aug 14, 2026	59.52	59.92	58.36	58.82	57.20	0.72%	137,806
Aug 13, 2026	58.43	59.92	57.85	58.40	56.79	-1.05%	183,763
Aug 12, 2026	57.19	59.20	57.15	59.02	57.40	0.17%	187,253
Aug 11, 2026	58.51	60.49	58.14	58.92	57.30	-0.10%	167,506
Aug 10, 2026	57.29	59.65	57.29	58.98	57.36	4.57%	163,076
Aug 7, 2026	55.91	57.32	55.65	56.40	54.85	-1.12%	195,459
Aug 6, 2026	57.92	58.10	56.43	57.04	55.47	0.51%	113,946
Aug 5, 2026	59.77	60.55	56.00	56.75	55.19	-4.19%	252,833
Aug 4, 2026	59.68	60.38	58.84	59.23	57.60	-0.69%	199,676
Aug 3, 2026	61.49	61.85	59.40	59.64	58.00	-0.16%	231,843
Jul 31, 2026	60.47	62.74	60.33	61.48	58.09	5.65%	331,662
Jul 30, 2026	58.21	58.84	57.42	58.19	54.98	-3.96%	196,030
Jul 29, 2026	59.53	60.70	57.88	60.59	57.25	3.86%	320,554
Jul 28, 2026	60.69	62.26	58.00	58.34	55.13	2.49%	425,515
Jul 27, 2026	56.59	58.91	55.00	56.92	53.78	-8.94%	388,878
Jul 24, 2026	62.37	63.72	62.12	62.51	59.07	1.53%	198,068
Jul 23, 2026	60.37	62.09	59.71	61.57	58.18	4.84%	219,693
Jul 22, 2026	58.92	58.92	56.87	58.73	55.49	-	162,631
Jul 21, 2026	57.96	59.50	57.55	58.73	55.49	-3.47%	177,609
Jul 20, 2026	62.41	63.30	59.00	60.84	57.49	-5.29%	225,513
Jul 17, 2026	66.22	66.90	63.38	64.24	60.70	3.61%	178,458
Jul 16, 2026	61.57	62.78	60.95	62.00	58.58	4.50%	157,597
Jul 15, 2026	58.26	60.49	57.95	59.33	56.06	-4.63%	307,430
Jul 14, 2026	62.12	63.56	61.38	62.21	58.78	-11.58%	260,316
Jul 13, 2026	70.93	72.32	69.61	70.36	66.48	1.79%	216,265
Jul 10, 2026	68.71	70.43	67.13	69.12	65.31	-4.71%	190,224
Jul 9, 2026	73.09	74.06	71.90	72.54	68.54	-0.52%	114,012
Jul 8, 2026	73.76	75.65	72.54	72.92	68.90	4.91%	245,209
Jul 7, 2026	70.93	71.85	67.78	69.51	65.68	0.39%	275,654