ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.24	13.32	11.35	11.43	11.43	-9.00%	1,281,619
Feb 20, 2025	12.68	12.76	12.15	12.56	12.56	1.95%	468,690
Feb 19, 2025	12.27	12.42	11.92	12.32	12.32	6.94%	972,055
Feb 18, 2025	12.36	12.37	11.30	11.52	11.52	-7.47%	995,361
Feb 14, 2025	12.19	13.04	12.11	12.45	12.45	5.15%	1,705,726
Feb 13, 2025	11.78	11.93	11.48	11.84	11.84	-1.66%	605,616
Feb 12, 2025	11.09	12.20	10.90	12.04	12.04	5.99%	1,005,800
Feb 11, 2025	11.89	12.05	11.22	11.36	11.36	-6.73%	660,671
Feb 10, 2025	11.95	12.25	11.78	12.18	12.18	7.60%	783,847
Feb 7, 2025	13.24	13.26	11.23	11.32	11.32	-9.73%	1,677,232
Feb 6, 2025	12.99	13.13	12.15	12.54	12.54	-3.32%	1,087,018
Feb 5, 2025	13.48	13.52	12.52	12.97	12.97	1.81%	1,311,524
Feb 4, 2025	13.35	13.99	12.59	12.74	12.74	1.76%	2,244,580
Feb 3, 2025	10.80	13.32	10.71	12.52	12.52	-36.96%	7,495,949
Jan 31, 2025	20.10	20.66	19.50	19.86	19.86	3.12%	1,321,090
Jan 30, 2025	19.63	19.96	19.18	19.26	19.26	5.65%	608,179
Jan 29, 2025	17.91	18.70	17.24	18.23	18.23	2.82%	979,528
Jan 28, 2025	18.62	19.12	17.65	17.73	17.73	-3.11%	749,732
Jan 27, 2025	17.84	18.45	17.11	18.30	18.30	-11.47%	1,462,061
Jan 24, 2025	21.56	21.86	20.61	20.67	20.67	4.76%	712,145
Jan 23, 2025	19.49	20.33	19.01	19.73	19.73	-0.50%	1,348,003
Jan 22, 2025	20.47	20.51	19.60	19.83	19.83	-3.55%	666,502
Jan 21, 2025	20.80	21.30	19.88	20.56	20.56	-11.84%	1,117,016
Jan 17, 2025	22.15	23.42	21.82	23.32	23.32	11.26%	686,974
Jan 16, 2025	21.09	21.37	20.00	20.96	20.96	-5.84%	1,085,105
Jan 15, 2025	20.56	22.84	20.40	22.26	22.26	12.99%	885,825
Jan 14, 2025	19.64	19.84	19.08	19.70	19.70	9.08%	683,368
Jan 13, 2025	17.52	18.28	15.97	18.06	18.06	-10.68%	1,523,058
Jan 10, 2025	20.46	21.03	19.44	20.22	20.22	-1.65%	744,324
Jan 8, 2025	21.57	21.83	19.59	20.56	20.56	-6.42%	1,077,464
Jan 7, 2025	25.64	25.64	21.52	21.97	21.97	-16.53%	1,698,528
Jan 6, 2025	25.55	27.22	25.47	26.32	26.32	4.20%	880,622
Jan 3, 2025	24.00	25.63	23.93	25.26	25.26	8.93%	888,636
Jan 2, 2025	23.36	23.91	22.88	23.19	23.19	6.42%	690,304
Dec 31, 2024	22.96	23.18	21.52	21.79	21.79	-3.07%	836,801
Dec 30, 2024	21.73	22.75	21.13	22.48	22.48	3.74%	772,270
Dec 27, 2024	22.39	22.39	21.25	21.67	21.67	0.32%	528,284
Dec 26, 2024	22.09	22.15	21.36	21.60	21.60	-10.93%	1,143,108
Dec 24, 2024	23.39	24.42	23.26	24.25	24.25	6.13%	1,014,329
Dec 23, 2024	22.10	23.00	21.00	22.85	22.85	-2.35%	1,886,555
Dec 20, 2024	21.91	24.18	21.60	23.40	23.40	3.54%	1,768,468
Dec 19, 2024	27.21	27.43	21.82	22.60	22.60	-17.28%	1,795,149
Dec 18, 2024	30.08	30.75	26.27	27.32	27.32	-12.60%	1,044,789
Dec 17, 2024	32.50	32.73	30.88	31.26	31.26	-5.22%	911,843
Dec 16, 2024	30.79	34.14	30.79	32.98	32.98	6.15%	1,374,071
Dec 13, 2024	31.15	31.87	30.44	31.07	31.07	1.57%	488,060
Dec 12, 2024	31.96	32.21	29.97	30.59	30.59	2.51%	1,066,679
Dec 11, 2024	28.33	29.99	28.19	29.84	29.84	9.67%	1,022,233
Dec 10, 2024	28.26	28.44	25.10	27.21	27.21	-4.49%	1,541,422
Dec 9, 2024	30.93	32.00	28.15	28.49	28.49	-16.26%	1,693,755
Dec 6, 2024	31.75	34.64	31.51	34.02	34.02	12.72%	1,285,859
Dec 5, 2024	32.09	32.70	29.55	30.18	30.18	-4.04%	1,074,263
Dec 4, 2024	28.96	31.58	28.84	31.45	31.45	15.75%	1,402,340
Dec 3, 2024	26.28	27.21	25.60	27.17	27.17	-0.80%	591,261
Dec 2, 2024	27.61	28.41	26.44	27.39	27.39	1.11%	928,429
Nov 29, 2024	27.32	28.10	27.03	27.09	27.09	-2.66%	544,845
Nov 27, 2024	25.83	27.93	25.73	27.83	27.83	18.83%	1,036,291
Nov 26, 2024	23.26	24.00	22.36	23.42	23.42	-10.47%	702,943
Nov 25, 2024	25.94	26.74	23.90	26.16	26.16	12.56%	880,301
Nov 22, 2024	23.27	23.72	22.86	23.24	23.24	-4.01%	734,365
Nov 21, 2024	24.25	24.73	22.74	24.21	24.21	18.27%	1,195,516
Nov 20, 2024	21.27	21.33	19.90	20.47	20.47	-1.78%	632,684
Nov 19, 2024	20.82	21.47	20.64	20.84	20.84	-3.79%	490,500
Nov 18, 2024	20.83	22.19	20.50	21.66	21.66	4.39%	655,121
Nov 15, 2024	20.40	20.75	19.63	20.75	20.75	-0.38%	385,577
Nov 14, 2024	22.11	22.24	20.27	20.83	20.83	-4.62%	461,679
Nov 13, 2024	22.89	24.29	21.26	21.84	21.84	-7.38%	1,037,419
Nov 12, 2024	23.34	23.90	22.47	23.58	23.58	-5.19%	635,939
Nov 11, 2024	22.17	24.98	21.90	24.87	24.87	28.99%	1,413,836
Nov 8, 2024	19.36	19.83	18.60	19.28	19.28	2.61%	1,062,676
Nov 7, 2024	17.67	18.91	17.29	18.79	18.79	15.92%	1,996,177
Nov 6, 2024	15.51	16.31	15.27	16.21	16.21	22.80%	546,229
Nov 5, 2024	13.50	13.79	12.98	13.20	13.20	0.30%	311,670
Nov 4, 2024	13.60	13.60	12.93	13.16	13.16	-7.58%	290,974
Nov 1, 2024	14.43	15.04	13.87	14.24	14.24	0.07%	234,930
Oct 31, 2024	14.95	14.95	14.20	14.23	14.23	-6.13%	274,161
Oct 30, 2024	15.52	15.93	15.13	15.16	15.16	2.29%	328,085
Oct 29, 2024	14.72	15.43	14.62	14.82	14.82	10.10%	420,398
Oct 28, 2024	13.73	13.82	13.29	13.46	13.46	2.36%	184,741
Oct 25, 2024	13.87	14.15	12.92	13.15	13.15	-4.99%	247,030
Oct 24, 2024	13.78	13.91	13.52	13.84	13.84	1.91%	183,237
Oct 23, 2024	14.34	14.44	12.93	13.58	13.58	-8.86%	305,344
Oct 22, 2024	14.93	15.07	14.66	14.90	14.90	-4.18%	109,843
Oct 21, 2024	15.71	15.71	15.25	15.55	15.55	2.03%	248,942
Oct 18, 2024	14.87	15.52	14.80	15.24	15.24	4.24%	150,853
Oct 17, 2024	14.77	15.02	14.40	14.62	14.62	-1.75%	143,173
Oct 16, 2024	15.00	15.10	14.64	14.88	14.88	1.85%	119,758
Oct 15, 2024	14.74	15.68	13.99	14.61	14.61	-2.60%	188,258
Oct 14, 2024	14.19	15.18	14.14	15.00	15.00	13.72%	214,087
Oct 11, 2024	12.83	13.31	12.82	13.19	13.19	8.11%	138,844
Oct 10, 2024	12.49	12.77	11.82	12.20	12.20	-4.46%	147,658
Oct 9, 2024	12.87	13.32	12.70	12.77	12.77	-1.92%	93,301
Oct 8, 2024	12.93	13.17	12.60	13.02	13.02	-0.38%	70,796
Oct 7, 2024	13.39	13.88	12.80	13.07	13.07	1.16%	127,089
Oct 4, 2024	12.41	13.04	12.12	12.92	12.92	6.60%	152,382
Oct 3, 2024	12.12	12.19	11.68	12.12	12.12	-1.78%	209,238
Oct 2, 2024	12.92	13.50	12.30	12.34	12.34	-9.00%	173,439
Oct 1, 2024	15.00	15.06	13.00	13.56	13.56	-8.93%	208,927
Sep 30, 2024	15.32	15.33	14.69	14.89	14.89	-8.26%	120,026
Sep 27, 2024	15.69	16.57	15.56	16.23	16.23	3.77%	138,895