ETHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	55.16	55.73	53.29	53.41	53.41	-3.44%	447,613
Apr 9, 2026	57.23	58.41	54.69	55.31	55.31	-0.66%	443,722
Apr 8, 2026	52.68	57.12	52.45	55.68	55.68	-9.09%	694,375
Apr 7, 2026	62.90	64.35	61.21	61.25	61.25	2.87%	441,926
Apr 6, 2026	59.60	60.94	57.94	59.54	59.54	-7.69%	709,604
Apr 2, 2026	66.67	67.41	63.90	64.50	64.50	6.77%	646,854
Apr 1, 2026	60.67	62.07	58.54	60.41	60.41	-3.96%	398,333
Mar 31, 2026	65.42	66.84	61.21	62.90	62.89	-7.49%	697,543
Mar 30, 2026	64.25	68.54	63.81	67.99	67.98	-3.05%	673,435
Mar 27, 2026	69.99	71.55	68.99	70.13	70.12	5.57%	547,934
Mar 26, 2026	64.82	67.26	63.98	66.43	66.42	11.65%	529,209
Mar 25, 2026	58.84	61.00	57.91	59.50	59.49	-5.45%	375,201
Mar 24, 2026	60.81	63.68	60.35	62.93	62.92	3.90%	507,092
Mar 23, 2026	60.91	62.86	58.48	60.57	60.56	-2.05%	788,498
Mar 20, 2026	61.11	62.88	61.11	61.84	61.83	0.78%	548,299
Mar 19, 2026	62.06	63.66	60.57	61.36	61.35	4.18%	926,927
Mar 18, 2026	56.55	59.84	56.29	58.90	58.89	11.68%	959,435
Mar 17, 2026	52.73	53.51	51.00	52.74	52.73	0.88%	1,055,528
Mar 16, 2026	55.67	57.06	51.20	52.28	52.27	-21.81%	1,707,503
Mar 13, 2026	61.27	67.58	59.69	66.86	66.85	-2.88%	1,083,129
Mar 12, 2026	69.79	71.20	67.21	68.84	68.83	0.48%	607,444
Mar 11, 2026	70.53	71.69	67.86	68.51	68.50	-3.93%	523,819
Mar 10, 2026	70.06	73.20	67.40	71.31	71.30	-0.15%	515,936
Mar 9, 2026	72.78	73.76	70.14	71.42	71.41	-5.63%	527,466
Mar 6, 2026	73.67	77.31	73.60	75.68	75.67	11.02%	758,417
Mar 5, 2026	66.65	70.57	65.95	68.17	68.16	5.20%	763,795
Mar 4, 2026	70.30	71.57	60.90	64.80	64.79	-17.42%	1,298,192
Mar 3, 2026	79.70	82.20	76.03	78.47	78.46	5.98%	624,794
Mar 2, 2026	84.05	84.07	69.71	74.04	74.03	-13.66%	783,660
Feb 27, 2026	83.56	87.01	83.02	85.75	84.23	10.26%	561,880
Feb 26, 2026	74.57	81.49	74.18	77.77	76.39	4.92%	833,735
Feb 25, 2026	84.93	85.91	73.40	74.12	72.80	-23.37%	983,150
Feb 24, 2026	101.57	102.61	96.15	96.73	95.01	-0.02%	430,280
Feb 23, 2026	91.70	98.64	91.38	96.75	95.03	11.54%	492,052
Feb 20, 2026	89.64	90.28	85.75	86.74	85.20	-2.43%	363,569
Feb 19, 2026	91.07	92.99	88.61	88.90	87.32	-0.86%	403,548
Feb 18, 2026	87.48	91.10	83.65	89.67	88.08	5.47%	475,241
Feb 17, 2026	85.42	89.31	83.32	85.02	83.51	5.16%	510,862
Feb 13, 2026	87.64	88.54	78.50	80.85	79.41	-13.64%	712,881
Feb 12, 2026	87.06	95.21	86.29	93.62	91.96	4.02%	518,051
Feb 11, 2026	87.16	94.61	86.73	90.00	88.40	5.96%	846,161
Feb 10, 2026	84.00	86.61	82.55	84.94	83.43	10.31%	492,817
Feb 9, 2026	85.16	85.98	75.02	77.00	75.63	-7.21%	828,564
Feb 6, 2026	94.21	94.48	78.41	82.98	81.50	-20.00%	977,583
Feb 5, 2026	88.10	106.80	86.03	103.73	101.89	27.75%	1,950,953
Feb 4, 2026	79.12	86.98	77.68	81.20	79.76	11.20%	1,574,504
Feb 3, 2026	72.11	84.30	70.40	73.02	71.72	2.28%	2,101,979
Feb 2, 2026	71.52	71.85	68.18	71.39	70.12	26.35%	1,306,055
Jan 30, 2026	54.53	58.05	53.50	56.50	55.35	8.97%	1,002,369
Jan 29, 2026	48.45	53.42	48.32	51.85	50.80	13.63%	1,383,079