ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	81.85	82.42	80.50	79.04	-	-5.25%	215,171
Jul 24, 2025	79.40	84.80	78.11	83.42	83.42	8.37%	970,268
Jul 23, 2025	80.12	80.14	75.26	76.98	76.98	-4.40%	997,049
Jul 22, 2025	81.82	84.14	78.60	80.52	80.52	-3.52%	977,220
Jul 21, 2025	85.68	88.67	82.72	83.46	83.46	10.43%	1,607,523
Jul 18, 2025	78.63	80.63	74.81	75.58	75.58	7.79%	1,463,287
Jul 17, 2025	70.49	71.81	68.16	70.12	70.12	1.79%	1,034,260
Jul 16, 2025	61.19	68.89	60.97	68.89	68.89	22.30%	1,402,242
Jul 15, 2025	56.01	58.41	53.57	56.33	56.33	2.85%	839,849
Jul 14, 2025	56.60	57.35	54.20	54.77	54.77	-0.71%	1,009,636
Jul 11, 2025	54.83	55.33	52.80	55.16	55.16	13.36%	1,030,103
Jul 10, 2025	47.71	49.50	46.62	48.66	48.66	3.51%	756,521
Jul 9, 2025	43.61	47.85	42.50	47.01	47.01	12.20%	776,872
Jul 8, 2025	40.95	42.50	40.30	41.90	41.90	5.14%	584,340
Jul 7, 2025	40.31	40.66	38.91	39.85	39.85	-2.57%	403,158
Jul 3, 2025	41.46	42.89	40.67	40.90	40.90	-2.50%	436,265
Jul 2, 2025	37.13	42.00	37.05	41.95	41.95	17.28%	860,272
Jul 1, 2025	37.08	37.40	35.77	35.77	35.77	-9.35%	392,570
Jun 30, 2025	38.17	39.47	36.99	39.46	39.46	8.44%	444,569
Jun 27, 2025	36.73	37.47	35.58	36.39	36.39	-1.97%	334,816
Jun 26, 2025	37.17	37.75	36.34	37.12	37.12	0.35%	303,092
Jun 25, 2025	37.24	37.41	35.75	36.99	36.99	-0.38%	305,798
Jun 24, 2025	36.75	38.46	36.22	37.13	37.13	10.28%	550,704
Jun 23, 2025	31.65	33.97	29.86	33.67	33.67	-8.33%	1,266,135
Jun 20, 2025	41.11	41.28	35.30	36.73	36.73	-6.18%	769,172
Jun 18, 2025	38.46	40.68	38.41	39.15	39.15	-3.09%	500,400
Jun 17, 2025	41.42	41.73	37.89	40.40	40.40	-10.06%	999,642
Jun 16, 2025	43.35	45.24	43.27	44.92	44.92	10.50%	500,055
Jun 13, 2025	41.27	42.60	39.91	40.65	40.65	-12.56%	809,987
Jun 12, 2025	48.01	49.28	46.29	46.49	46.49	-8.39%	448,222
Jun 11, 2025	50.95	53.10	49.80	50.75	50.75	2.63%	817,694
Jun 10, 2025	48.85	50.48	46.65	49.45	49.45	15.13%	920,863
Jun 9, 2025	41.45	43.30	40.60	42.95	42.95	7.64%	675,854
Jun 6, 2025	39.90	41.43	39.83	39.90	39.90	-3.27%	410,597
Jun 5, 2025	44.95	44.95	40.58	41.25	41.25	-7.72%	604,845
Jun 4, 2025	44.35	46.55	43.61	44.70	44.70	-0.11%	432,888
Jun 3, 2025	44.55	45.70	44.05	44.75	44.75	7.57%	523,155
Jun 2, 2025	40.60	42.78	40.50	41.60	41.60	-3.48%	615,186
May 30, 2025	43.80	44.63	41.85	43.10	43.10	-5.90%	813,660
May 29, 2025	47.20	47.20	44.93	45.80	45.80	2.12%	514,003
May 28, 2025	46.85	47.32	44.68	44.85	44.85	-5.08%	482,486
May 27, 2025	46.55	48.10	45.50	47.25	47.25	9.63%	547,823
May 23, 2025	43.05	44.15	42.60	43.10	43.10	-5.59%	617,795
May 22, 2025	46.30	47.20	45.38	45.65	45.65	9.47%	721,596
May 21, 2025	42.25	45.05	39.70	41.70	41.70	0.97%	822,404
May 20, 2025	40.80	41.60	39.45	41.30	41.30	-1.08%	558,052
May 19, 2025	37.95	42.80	37.70	41.75	41.75	-6.18%	883,582
May 16, 2025	44.80	45.25	43.75	44.50	44.50	4.95%	874,299
May 15, 2025	43.45	44.90	40.63	42.40	42.40	-5.78%	851,854
May 14, 2025	45.15	45.70	43.00	45.00	45.00	-6.44%	891,613