ETHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	65.89	66.99	62.59	63.59	-	-1.38%	237,960
May 28, 2026	66.49	67.51	63.78	64.48	64.48	3.67%	427,301
May 27, 2026	61.49	62.88	60.83	62.20	62.20	2.05%	201,292
May 26, 2026	58.49	62.18	57.00	60.95	60.95	-1.01%	403,713
May 22, 2026	58.00	61.83	57.89	61.57	61.57	7.47%	252,959
May 21, 2026	58.67	59.20	56.62	57.29	57.29	-0.14%	224,342
May 20, 2026	58.13	58.68	56.89	57.37	57.37	-2.65%	174,446
May 19, 2026	59.25	59.90	58.19	58.93	58.93	1.20%	252,095
May 18, 2026	57.27	60.37	57.27	58.23	58.23	9.00%	445,422
May 15, 2026	52.40	54.24	52.40	53.42	53.42	6.61%	415,224
May 14, 2026	51.84	52.55	49.05	50.11	50.11	-3.75%	324,059
May 13, 2026	51.00	53.09	50.85	52.06	52.06	2.42%	250,596
May 12, 2026	50.84	52.00	50.72	50.83	50.83	4.85%	261,702
May 11, 2026	49.08	50.00	48.27	48.48	48.48	-1.94%	211,147
May 8, 2026	51.30	51.59	49.14	49.44	49.44	-1.87%	363,855
May 7, 2026	49.10	51.00	49.09	50.38	50.38	4.76%	336,807
May 6, 2026	46.73	48.53	46.60	48.09	48.09	2.06%	359,370
May 5, 2026	46.37	47.60	46.03	47.12	47.12	-1.40%	262,920
May 4, 2026	48.59	49.07	46.70	47.79	47.79	-4.27%	625,251
May 1, 2026	49.74	50.28	48.93	49.92	49.92	-4.10%	458,206
Apr 30, 2026	52.20	52.76	51.50	52.07	52.05	-2.58%	404,335
Apr 29, 2026	50.11	54.07	50.11	53.45	53.43	5.99%	532,831
Apr 28, 2026	51.85	52.25	50.25	50.43	50.41	-1.10%	410,492
Apr 27, 2026	49.86	51.94	49.16	50.99	50.97	3.07%	509,610
Apr 24, 2026	49.30	50.36	49.26	49.47	49.45	-0.96%	258,738
Apr 23, 2026	49.40	50.99	48.70	49.95	49.93	7.44%	574,761
Apr 22, 2026	45.98	47.10	45.30	46.49	46.47	-8.57%	549,617
Apr 21, 2026	50.52	51.40	49.54	50.85	50.83	2.91%	560,290
Apr 20, 2026	49.94	51.45	49.00	49.41	49.39	8.05%	714,547
Apr 17, 2026	46.68	47.35	44.30	45.73	45.71	-6.08%	1,050,122
Apr 16, 2026	49.04	51.65	48.54	48.69	48.67	1.54%	650,404
Apr 15, 2026	49.79	50.59	47.50	47.95	47.93	-5.50%	503,232
Apr 14, 2026	47.82	51.16	45.82	50.74	50.72	-4.52%	1,218,619
Apr 13, 2026	56.19	57.00	52.85	53.14	53.12	-0.51%	660,983
Apr 10, 2026	55.16	55.73	53.29	53.41	53.39	-3.44%	461,548
Apr 9, 2026	57.23	58.41	54.69	55.31	55.29	-0.66%	472,369
Apr 8, 2026	52.68	57.12	52.45	55.68	55.66	-9.09%	717,862
Apr 7, 2026	62.90	64.35	61.21	61.25	61.23	2.87%	717,845
Apr 6, 2026	59.60	60.94	57.94	59.54	59.52	-7.69%	785,711
Apr 2, 2026	66.67	67.41	63.90	64.50	64.48	6.77%	672,740
Apr 1, 2026	60.67	62.07	58.54	60.41	60.39	-3.95%	398,333
Mar 31, 2026	65.42	66.84	61.21	62.90	62.87	-7.49%	697,543
Mar 30, 2026	64.25	68.54	63.81	67.99	67.96	-3.05%	673,435
Mar 27, 2026	69.99	71.55	68.99	70.13	70.10	5.57%	547,934
Mar 26, 2026	64.82	67.26	63.98	66.43	66.40	11.65%	529,209
Mar 25, 2026	58.84	61.00	57.91	59.50	59.47	-5.45%	375,201
Mar 24, 2026	60.81	63.68	60.35	62.93	62.90	3.90%	507,092
Mar 23, 2026	60.91	62.86	58.48	60.57	60.54	-2.05%	788,498
Mar 20, 2026	61.11	62.88	61.11	61.84	61.81	0.78%	548,299
Mar 19, 2026	62.06	63.66	60.57	61.36	61.33	4.18%	926,927