ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	15.31	15.76	15.19	15.64	15.64	6.25%	75,772
Sep 25, 2024	15.25	15.43	14.71	14.72	14.72	-6.00%	99,079
Sep 24, 2024	15.49	15.77	14.97	15.66	15.66	-1.82%	89,654
Sep 23, 2024	15.64	16.29	15.48	15.95	15.95	10.30%	176,231
Sep 20, 2024	14.36	14.75	14.20	14.46	14.46	6.40%	139,855
Sep 19, 2024	13.41	13.89	13.16	13.59	13.59	13.16%	254,002
Sep 18, 2024	11.97	12.60	11.76	12.01	12.01	-3.77%	143,479
Sep 17, 2024	12.17	12.87	11.98	12.48	12.48	7.35%	166,232
Sep 16, 2024	11.98	12.00	11.59	11.63	11.63	-12.65%	196,133
Sep 13, 2024	12.48	13.37	12.46	13.31	13.31	5.13%	106,777
Sep 12, 2024	12.48	12.66	12.19	12.66	12.66	1.69%	104,269
Sep 11, 2024	12.25	12.74	11.78	12.45	12.45	-3.49%	52,632
Sep 10, 2024	12.47	12.96	12.24	12.90	12.90	2.46%	198,357
Sep 9, 2024	12.14	12.59	11.82	12.59	12.59	12.31%	87,891
Sep 6, 2024	13.14	13.19	11.05	11.21	11.21	-12.42%	308,427
Sep 5, 2024	13.13	13.33	12.64	12.80	12.80	-7.31%	114,579
Sep 4, 2024	13.17	14.19	13.14	13.81	13.81	0.80%	74,647
Sep 3, 2024	14.44	14.44	13.57	13.70	13.70	-5.12%	78,928
Aug 30, 2024	14.57	14.83	13.60	14.44	14.44	-1.84%	158,357
Aug 29, 2024	15.21	15.48	14.54	14.71	14.71	1.80%	113,602
Aug 28, 2024	14.67	14.88	13.98	14.45	14.45	-6.11%	183,965
Aug 27, 2024	15.92	15.92	15.16	15.39	15.39	-7.46%	158,486
Aug 26, 2024	17.31	17.33	16.59	16.63	16.63	-5.24%	82,576
Aug 23, 2024	16.45	17.60	16.19	17.55	17.55	11.15%	197,543
Aug 22, 2024	16.05	16.07	15.61	15.79	15.79	-3.54%	96,841
Aug 21, 2024	15.52	16.39	15.00	16.37	16.37	3.67%	271,780
Aug 20, 2024	16.24	16.39	15.27	15.79	15.79	-0.63%	137,484
Aug 19, 2024	15.76	16.10	15.36	15.89	15.89	-0.94%	184,255
Aug 16, 2024	15.95	16.19	15.35	16.04	16.04	5.67%	131,826
Aug 15, 2024	16.50	16.74	14.91	15.18	15.18	-8.94%	228,038
Aug 14, 2024	17.34	17.34	16.28	16.67	16.67	-3.53%	111,777
Aug 13, 2024	16.37	17.47	16.21	17.28	17.28	3.78%	172,792
Aug 12, 2024	16.93	17.31	15.79	16.65	16.65	5.31%	266,385
Aug 9, 2024	16.13	16.51	15.38	15.81	15.81	1.48%	134,736
Aug 8, 2024	14.37	15.95	13.87	15.58	15.58	18.84%	199,472
Aug 7, 2024	14.50	14.72	12.92	13.11	13.11	-11.54%	443,739
Aug 6, 2024	14.42	15.48	14.00	14.82	14.82	7.55%	200,124
Aug 5, 2024	10.54	15.47	10.41	13.78	13.78	-39.98%	763,401
Aug 2, 2024	25.25	25.78	22.65	22.96	22.96	-8.27%	152,560
Aug 1, 2024	25.81	25.93	24.15	25.03	25.03	-8.32%	93,098
Jul 31, 2024	27.93	28.07	27.16	27.30	27.30	0.04%	41,717
Jul 30, 2024	28.69	28.85	27.26	27.29	27.29	-2.61%	114,787
Jul 29, 2024	29.25	29.25	27.23	28.02	28.02	1.58%	96,530
Jul 26, 2024	26.87	27.67	26.58	27.59	27.58	10.08%	111,843
Jul 25, 2024	25.67	26.03	24.72	25.06	25.06	-14.56%	162,410
Jul 24, 2024	31.17	31.22	29.31	29.33	29.33	-5.36%	129,469
Jul 23, 2024	31.72	31.72	29.89	30.99	30.99	-2.64%	146,631
Jul 22, 2024	31.69	31.96	30.68	31.83	31.83	-1.85%	60,239
Jul 19, 2024	30.13	32.74	30.13	32.43	32.43	7.28%	104,566
Jul 18, 2024	31.64	31.65	29.85	30.23	30.23	-0.79%	83,214
Jul 17, 2024	31.02	31.55	29.77	30.47	30.47	-3.55%	39,543
Jul 16, 2024	30.34	31.92	29.76	31.59	31.59	3.81%	68,299
Jul 15, 2024	29.35	30.75	29.21	30.43	30.43	19.05%	96,877
Jul 12, 2024	25.16	26.21	25.16	25.56	25.56	0.87%	48,510
Jul 11, 2024	26.62	26.62	25.34	25.34	25.34	-0.31%	40,461
Jul 10, 2024	25.34	26.11	25.11	25.42	25.42	2.67%	94,418
Jul 9, 2024	24.70	25.37	24.38	24.76	24.76	4.25%	49,747
Jul 8, 2024	24.46	24.46	22.32	23.75	23.75	1.59%	54,393
Jul 5, 2024	23.19	23.70	22.56	23.38	23.38	-19.67%	209,637
Jul 3, 2024	28.83	29.23	28.74	29.10	29.10	-6.12%	23,481
Jul 2, 2024	31.74	31.77	30.62	31.00	31.00	-3.73%	14,547
Jul 1, 2024	32.15	32.56	31.79	32.20	32.20	6.29%	20,916
Jun 28, 2024	31.76	32.12	30.14	30.30	30.29	-4.61%	11,579
Jun 27, 2024	31.81	32.20	31.70	31.76	31.76	2.11%	26,761
Jun 26, 2024	30.54	31.11	30.00	31.10	31.10	-0.50%	13,290
Jun 25, 2024	30.50	31.35	30.19	31.26	31.26	7.46%	23,738
Jun 24, 2024	29.43	29.77	28.13	29.09	29.09	-13.71%	51,103
Jun 21, 2024	32.50	33.71	32.40	33.71	33.71	-0.17%	14,079
Jun 20, 2024	33.80	33.98	32.91	33.77	33.77	7.46%	20,715
Jun 18, 2024	31.13	31.93	30.89	31.43	31.42	-8.46%	18,020
Jun 17, 2024	33.90	34.74	33.13	34.33	34.33	8.84%	117,806
Jun 14, 2024	33.66	33.66	31.10	31.54	31.54	-4.72%	13,322
Jun 13, 2024	33.82	33.85	32.00	33.10	33.10	-1.86%	11,783
Jun 12, 2024	35.72	36.31	33.68	33.73	33.73	1.10%	10,459
Jun 11, 2024	34.18	34.18	32.20	33.36	33.36	-9.73%	19,304
Jun 10, 2024	37.09	37.79	36.96	36.96	36.96	-1.10%	13,051