ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.90	15.93	15.46	15.69	15.69	-1.13%	1,255,401
Mar 19, 2026	15.65	16.08	15.22	15.87	15.87	-4.05%	2,025,574
Mar 18, 2026	17.40	17.50	16.25	16.54	16.54	-11.88%	3,090,844
Mar 17, 2026	18.75	19.37	18.48	18.77	18.77	-0.85%	2,339,931
Mar 16, 2026	18.18	19.18	17.81	18.93	18.93	21.66%	2,853,307
Mar 13, 2026	16.76	17.16	15.38	15.56	15.56	2.98%	2,322,518
Mar 12, 2026	14.91	15.49	14.63	15.11	15.11	-0.59%	1,534,827
Mar 11, 2026	14.77	15.36	14.56	15.20	15.20	3.75%	1,842,080
Mar 10, 2026	14.89	15.41	14.22	14.65	14.65	0.14%	1,855,719
Mar 9, 2026	14.35	14.86	14.20	14.63	14.63	5.56%	2,498,285
Mar 6, 2026	14.31	14.36	13.50	13.86	13.86	-10.87%	2,593,460
Mar 5, 2026	15.92	16.11	14.94	15.55	15.55	-5.41%	2,448,085
Mar 4, 2026	15.46	17.15	15.25	16.44	16.44	17.43%	3,383,829
Mar 3, 2026	13.74	14.50	13.25	14.00	14.00	-5.47%	2,504,666
Mar 2, 2026	13.32	15.55	13.32	14.81	14.81	11.19%	2,966,961
Feb 27, 2026	13.75	13.85	13.06	13.32	13.30	-10.24%	1,887,072
Feb 26, 2026	15.51	15.64	14.08	14.84	14.82	-4.81%	1,831,951
Feb 25, 2026	14.21	15.71	14.10	15.59	15.57	23.24%	2,359,213
Feb 24, 2026	12.06	12.76	11.92	12.65	12.63	-0.47%	1,293,893
Feb 23, 2026	13.52	13.55	12.35	12.71	12.69	-11.12%	1,921,341
Feb 20, 2026	13.88	14.46	13.80	14.30	14.28	2.22%	1,150,268
Feb 19, 2026	13.69	14.05	13.39	13.99	13.97	0.94%	1,661,419
Feb 18, 2026	14.26	14.93	13.66	13.86	13.84	-5.91%	1,605,660
Feb 17, 2026	14.64	15.00	13.89	14.73	14.71	-4.84%	1,422,242
Feb 13, 2026	14.48	15.87	14.35	15.48	15.46	13.49%	2,181,496
Feb 12, 2026	14.72	14.80	13.39	13.64	13.62	-4.15%	1,675,842
Feb 11, 2026	14.75	14.85	13.45	14.23	14.21	-5.89%	2,171,963
Feb 10, 2026	15.34	15.65	14.80	15.12	15.10	-10.37%	1,819,723
Feb 9, 2026	15.34	17.26	15.18	16.87	16.85	6.70%	2,033,269
Feb 6, 2026	14.35	16.38	14.35	15.81	15.79	19.59%	3,907,887
Feb 5, 2026	16.70	17.23	12.60	13.22	13.20	-27.80%	4,137,959
Feb 4, 2026	18.92	19.35	16.69	18.31	18.28	-11.50%	2,723,205
Feb 3, 2026	20.96	21.34	17.32	20.69	20.66	-2.31%	3,120,186
Feb 2, 2026	21.21	22.83	21.03	21.18	21.15	-26.61%	5,219,666
Jan 30, 2026	30.09	30.82	28.00	28.86	28.80	-9.13%	3,508,490
Jan 29, 2026	34.59	34.82	30.58	31.76	31.69	-14.21%	2,459,737
Jan 28, 2026	37.33	37.65	36.24	37.02	36.94	-0.59%	618,927
Jan 27, 2026	35.04	37.40	34.50	37.24	37.16	8.07%	775,986
Jan 26, 2026	34.06	35.60	33.82	34.46	34.39	-2.77%	2,938,028
Jan 23, 2026	35.38	37.30	34.25	35.44	35.37	0.11%	2,969,101
Jan 22, 2026	36.21	36.39	34.60	35.40	35.33	-6.18%	1,991,620
Jan 21, 2026	36.43	38.66	33.65	37.73	37.65	1.75%	2,150,349
Jan 20, 2026	38.85	39.32	36.43	37.08	37.00	-17.75%	2,287,288
Jan 16, 2026	45.80	45.85	43.97	45.08	44.99	0.13%	656,821
Jan 15, 2026	47.45	47.56	44.73	45.02	44.93	-6.07%	1,151,682
Jan 14, 2026	46.15	48.43	45.87	47.93	47.83	11.18%	1,242,771
Jan 13, 2026	41.80	43.50	41.14	43.11	43.02	6.73%	948,421
Jan 12, 2026	39.67	41.49	39.60	40.39	40.31	2.02%	845,532
Jan 9, 2026	40.22	41.50	39.19	39.59	39.51	-2.34%	1,556,280
Jan 8, 2026	39.80	41.43	39.11	40.54	40.46	-2.17%	878,257