ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	20.21	20.38	19.98	20.19	20.19	0.25%	1,517,029
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
May 7, 2025	15.15	15.25	14.86	14.92	14.92	0.54%	1,629,628
May 6, 2025	14.63	14.95	14.55	14.84	14.84	-1.66%	1,756,033
May 5, 2025	15.00	15.20	14.92	15.09	15.09	-1.44%	1,388,988
May 2, 2025	15.27	15.56	15.22	15.31	15.31	-0.20%	1,817,944
May 1, 2025	15.40	15.59	15.19	15.34	15.34	3.30%	3,740,727
Apr 30, 2025	14.75	14.91	14.40	14.85	14.85	-2.11%	2,819,755
Apr 29, 2025	15.09	15.24	15.04	15.17	15.17	1.47%	2,388,103
Apr 28, 2025	14.97	15.00	14.50	14.95	14.95	-0.47%	3,763,090
Apr 25, 2025	14.71	15.21	14.63	15.02	15.02	2.39%	4,139,629
Apr 24, 2025	14.61	14.80	14.53	14.67	14.67	-1.41%	4,056,966
Apr 23, 2025	15.11	15.26	14.66	14.88	14.88	5.01%	6,299,573
Apr 22, 2025	13.55	14.39	13.54	14.17	14.17	8.25%	8,433,118
Apr 21, 2025	13.53	13.65	13.01	13.09	13.09	-0.46%	3,699,042
Apr 17, 2025	13.26	13.45	13.00	13.15	13.15	-0.38%	3,821,942
Apr 16, 2025	13.08	13.41	12.80	13.20	13.20	-1.20%	8,598,114
Apr 15, 2025	13.65	13.82	13.28	13.36	13.36	-1.91%	5,446,317