ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.21	16.35	16.02	16.18	16.18	-2.88%	3,023,061
Mar 26, 2026	16.90	17.02	16.54	16.66	16.66	-5.72%	2,383,629
Mar 25, 2026	17.77	17.89	17.48	17.67	17.67	2.61%	1,687,340
Mar 24, 2026	17.49	17.58	17.11	17.22	17.22	-1.82%	2,099,307
Mar 23, 2026	17.50	17.85	17.23	17.54	17.54	0.98%	3,989,514
Mar 20, 2026	17.45	17.48	17.22	17.37	17.37	-0.34%	1,878,301
Mar 19, 2026	17.32	17.55	17.09	17.43	17.43	-2.08%	3,300,719
Mar 18, 2026	18.22	18.27	17.63	17.80	17.80	-5.82%	3,831,300
Mar 17, 2026	18.88	19.20	18.76	18.90	18.90	-0.42%	3,434,171
Mar 16, 2026	18.57	19.12	18.36	18.98	18.98	10.93%	4,530,704
Mar 13, 2026	17.79	18.02	17.02	17.11	17.11	1.48%	5,360,129
Mar 12, 2026	16.75	17.07	16.59	16.86	16.86	-0.30%	2,861,595
Mar 11, 2026	16.67	17.00	16.54	16.91	16.91	1.99%	2,482,847
Mar 10, 2026	16.72	17.02	16.35	16.58	16.58	0.06%	3,302,063
Mar 9, 2026	16.41	16.72	16.33	16.57	16.57	2.86%	5,943,891
Mar 6, 2026	16.38	16.39	15.92	16.11	16.11	-5.46%	3,678,156
Mar 5, 2026	17.25	17.36	16.71	17.04	17.04	-2.80%	6,935,912
Mar 4, 2026	16.94	17.93	16.82	17.53	17.53	8.88%	8,200,638
Mar 3, 2026	15.97	16.39	15.70	16.10	16.10	-3.07%	6,588,619
Mar 2, 2026	15.69	17.03	15.69	16.61	16.59	5.86%	7,715,560
Feb 27, 2026	15.90	15.98	15.56	15.69	15.67	-5.02%	3,089,737
Feb 26, 2026	16.88	16.94	16.11	16.52	16.50	-2.42%	6,182,175
Feb 25, 2026	16.09	17.00	16.01	16.93	16.91	11.75%	5,642,181
Feb 24, 2026	14.80	15.21	14.71	15.15	15.13	-0.20%	2,734,838
Feb 23, 2026	15.63	15.66	14.98	15.18	15.16	-5.60%	4,603,086
Feb 20, 2026	15.83	16.16	15.78	16.08	16.06	1.20%	5,561,191
Feb 19, 2026	15.69	15.92	15.54	15.89	15.87	0.51%	3,499,253
Feb 18, 2026	16.03	16.39	15.68	15.81	15.79	-2.83%	5,202,037
Feb 17, 2026	16.20	16.44	15.82	16.27	16.25	-2.46%	4,628,489
Feb 13, 2026	16.12	16.90	16.03	16.68	16.66	6.79%	7,285,608
Feb 12, 2026	16.18	16.27	15.47	15.62	15.60	-1.95%	5,461,078
Feb 11, 2026	16.20	16.28	15.50	15.93	15.91	-2.93%	6,948,782
Feb 10, 2026	16.52	16.69	16.23	16.41	16.39	-5.31%	6,037,330
Feb 9, 2026	16.51	17.52	16.41	17.33	17.31	3.46%	6,121,397
Feb 6, 2026	15.89	17.07	15.89	16.75	16.73	10.20%	9,175,200
Feb 5, 2026	16.91	17.15	14.87	15.20	15.18	-13.93%	14,657,773
Feb 4, 2026	17.95	18.13	16.91	17.66	17.64	-5.76%	14,139,661
Feb 3, 2026	18.83	19.05	17.21	18.74	18.72	-1.11%	18,267,030
Feb 2, 2026	18.93	19.58	18.88	18.95	18.90	-13.23%	12,790,224
Jan 30, 2026	22.27	22.55	21.49	21.84	21.78	-4.46%	9,582,497
Jan 29, 2026	23.80	23.86	22.47	22.86	22.80	-7.04%	11,346,166
Jan 28, 2026	24.67	24.80	24.34	24.59	24.53	-0.24%	5,662,941
Jan 27, 2026	23.89	24.71	23.72	24.65	24.59	4.10%	5,958,524
Jan 26, 2026	23.58	24.10	23.48	23.68	23.62	-1.42%	6,071,616
Jan 23, 2026	24.00	24.65	23.61	24.02	23.96	0.13%	6,124,748
Jan 22, 2026	24.28	24.32	23.72	23.99	23.93	-3.11%	4,813,279
Jan 21, 2026	24.28	25.05	23.39	24.76	24.70	0.98%	11,669,496
Jan 20, 2026	25.06	25.20	24.32	24.52	24.46	-8.92%	8,445,127
Jan 16, 2026	27.07	27.12	26.57	26.92	26.85	0.22%	5,225,327
Jan 15, 2026	27.54	27.59	26.76	26.86	26.79	-2.96%	7,002,700