ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	31.35	31.95	31.34	31.55	-	7.28%	4,085,314
Jul 18, 2025	30.00	30.42	29.23	29.41	29.41	4.07%	14,540,938
Jul 17, 2025	28.33	28.61	27.84	28.26	28.26	0.86%	8,674,950
Jul 16, 2025	26.27	28.02	26.22	28.02	28.02	11.23%	11,067,215
Jul 15, 2025	25.10	25.67	24.56	25.19	25.19	1.37%	7,178,663
Jul 14, 2025	25.25	25.43	24.70	24.85	24.85	-0.28%	5,004,279
Jul 11, 2025	24.83	24.95	24.32	24.92	24.92	6.77%	5,866,653
Jul 10, 2025	23.11	23.54	22.85	23.34	23.34	1.79%	6,848,023
Jul 9, 2025	22.05	23.16	21.78	22.93	22.93	6.01%	6,293,093
Jul 8, 2025	21.35	21.78	21.19	21.63	21.63	2.66%	3,503,102
Jul 7, 2025	21.17	21.28	20.82	21.07	21.07	-1.17%	2,684,987
Jul 3, 2025	21.47	21.85	21.27	21.32	21.32	-1.20%	2,060,374
Jul 2, 2025	20.27	21.61	20.23	21.58	21.58	8.50%	4,432,278
Jul 1, 2025	20.24	20.34	19.89	19.89	19.89	-4.65%	2,400,815
Jun 30, 2025	20.50	20.88	20.18	20.86	20.86	4.25%	3,188,766
Jun 27, 2025	20.09	20.29	19.79	20.01	20.01	-0.89%	1,572,610
Jun 26, 2025	20.21	20.38	19.98	20.19	20.19	0.25%	1,546,946
Jun 25, 2025	20.24	20.27	19.81	20.14	20.14	-0.05%	2,483,486
Jun 24, 2025	20.01	20.58	19.93	20.15	20.15	5.06%	4,065,859
Jun 23, 2025	18.64	19.28	18.14	19.18	19.18	-4.10%	8,096,835
Jun 20, 2025	21.18	21.22	19.64	20.00	20.00	-3.15%	4,951,091
Jun 18, 2025	20.50	21.04	20.46	20.65	20.65	-1.57%	2,599,089
Jun 17, 2025	21.22	21.29	20.34	20.98	20.98	-4.94%	4,532,512
Jun 16, 2025	21.65	22.15	21.64	22.07	22.07	5.30%	2,896,333
Jun 13, 2025	21.12	21.45	20.78	20.96	20.96	-6.18%	3,319,578
Jun 12, 2025	22.71	23.01	22.32	22.34	22.34	-4.28%	2,882,055
Jun 11, 2025	23.37	23.89	23.12	23.34	23.34	1.35%	4,039,223
Jun 10, 2025	22.89	23.29	22.34	23.03	23.03	7.57%	4,209,345
Jun 9, 2025	21.05	21.50	20.83	21.41	21.41	3.88%	2,437,925
Jun 6, 2025	20.61	21.02	20.60	20.61	20.61	-1.76%	2,330,430
Jun 5, 2025	21.82	21.84	20.80	20.98	20.98	-3.72%	4,928,093
Jun 4, 2025	21.70	22.25	21.52	21.79	21.79	-	2,726,111
Jun 3, 2025	21.75	22.05	21.62	21.79	21.79	3.66%	2,174,691
Jun 2, 2025	20.77	21.30	20.72	21.02	21.02	-1.59%	2,625,228
May 30, 2025	21.52	21.73	21.05	21.36	21.36	-2.91%	5,114,679
May 29, 2025	22.32	22.33	21.77	22.00	22.00	1.24%	3,526,757
May 28, 2025	22.20	22.34	21.70	21.73	21.73	-2.73%	3,099,206
May 27, 2025	22.17	22.55	21.88	22.34	22.34	5.03%	3,952,070
May 23, 2025	21.28	21.54	21.15	21.27	21.27	-2.83%	3,249,825
May 22, 2025	22.03	22.28	21.81	21.89	21.89	4.79%	7,601,555
May 21, 2025	20.98	21.73	20.38	20.89	20.89	0.53%	7,722,836
May 20, 2025	20.62	20.87	20.31	20.78	20.78	-0.76%	3,085,512
May 19, 2025	19.98	21.16	19.92	20.94	20.94	-2.88%	5,242,118
May 16, 2025	21.61	21.76	21.36	21.56	21.56	2.52%	2,149,820
May 15, 2025	21.28	21.64	20.58	21.03	21.03	-2.86%	5,631,157
May 14, 2025	21.71	21.83	21.18	21.65	21.65	-3.31%	5,030,692
May 13, 2025	21.14	22.76	21.01	22.39	22.39	9.43%	7,412,002
May 12, 2025	21.25	21.41	20.02	20.46	20.46	5.52%	8,710,090
May 9, 2025	19.50	19.86	18.90	19.39	19.39	10.05%	6,514,192
May 8, 2025	16.35	17.78	16.32	17.62	17.62	18.10%	6,277,994