ETHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	32.09	32.65	31.80	32.36	-	0.84%	1,686,961
Oct 7, 2025	34.09	34.11	31.88	32.09	32.09	-5.31%	2,863,002
Oct 6, 2025	32.94	33.94	32.84	33.89	33.89	4.50%	1,605,321
Oct 3, 2025	32.25	32.94	31.83	32.43	32.43	0.56%	2,084,392
Oct 2, 2025	31.51	32.41	31.13	32.25	32.25	3.80%	1,870,144
Oct 1, 2025	30.81	31.18	30.71	31.07	31.07	4.19%	1,669,039
Sep 30, 2025	29.87	29.94	29.33	29.82	29.82	-0.83%	870,445
Sep 29, 2025	29.49	30.17	29.44	30.07	30.07	4.08%	1,179,807
Sep 26, 2025	28.07	29.19	28.02	28.89	28.89	2.92%	1,724,798
Sep 25, 2025	28.67	28.82	27.38	28.07	28.07	-5.90%	2,457,973
Sep 24, 2025	29.91	30.13	29.73	29.83	29.83	0.27%	406,273
Sep 23, 2025	30.07	30.19	29.63	29.75	29.75	0.37%	1,029,966
Sep 22, 2025	30.13	30.26	29.58	29.64	29.64	-6.88%	1,495,489
Sep 19, 2025	32.45	32.58	31.78	31.83	31.83	-3.25%	928,626
Sep 18, 2025	32.88	33.27	32.70	32.90	32.90	1.57%	998,959
Sep 17, 2025	32.28	32.48	31.69	32.39	32.39	0.56%	1,408,663
Sep 16, 2025	32.33	32.34	31.70	32.21	32.21	-0.03%	834,649
Sep 15, 2025	32.49	32.57	32.00	32.22	32.22	-3.76%	1,064,320
Sep 12, 2025	32.42	33.51	32.31	33.48	33.48	5.52%	1,360,324
Sep 11, 2025	31.58	31.86	31.50	31.73	31.73	2.35%	767,692
Sep 10, 2025	31.34	31.94	30.82	31.00	31.00	0.68%	1,480,087
Sep 9, 2025	31.13	31.28	30.65	30.79	30.79	0.06%	1,143,302
Sep 8, 2025	31.11	31.43	30.71	30.77	30.77	-0.90%	612,579
Sep 5, 2025	32.02	32.10	30.47	31.05	31.05	1.34%	844,942
Sep 4, 2025	31.55	31.58	30.54	30.64	30.64	-4.55%	711,300
Sep 3, 2025	31.36	32.20	31.32	32.10	32.10	4.87%	1,176,074
Sep 2, 2025	30.85	31.48	30.49	30.61	30.61	-1.61%	892,810
Aug 29, 2025	31.48	31.51	30.58	31.11	31.11	-2.20%	1,931,342
Aug 28, 2025	32.97	33.06	31.78	31.81	31.81	-2.84%	1,891,313
Aug 27, 2025	33.05	33.42	32.50	32.74	32.74	-0.61%	1,632,678
Aug 26, 2025	32.15	32.96	31.82	32.94	32.94	3.62%	1,529,209
Aug 25, 2025	33.37	33.59	31.66	31.79	31.79	-8.36%	3,276,432
Aug 22, 2025	30.54	34.84	30.44	34.69	34.69	14.56%	5,012,369
Aug 21, 2025	30.62	31.02	30.16	30.28	30.28	-2.82%	1,088,113
Aug 20, 2025	30.00	31.28	29.43	31.16	31.16	4.99%	1,106,946
Aug 19, 2025	30.94	31.09	29.48	29.68	29.68	-4.96%	1,632,140
Aug 18, 2025	31.19	31.41	30.62	31.23	31.23	-0.57%	1,459,168
Aug 15, 2025	33.11	33.12	31.33	31.41	31.41	-3.53%	2,376,868
Aug 14, 2025	32.51	33.74	32.16	32.56	32.56	-4.24%	2,202,290
Aug 13, 2025	33.80	34.08	33.10	34.00	34.00	4.81%	1,541,701
Aug 12, 2025	31.71	32.44	31.21	32.44	32.44	6.15%	1,784,814
Aug 11, 2025	30.01	31.30	30.00	30.56	30.56	4.91%	1,490,306
Aug 8, 2025	28.05	29.16	28.00	29.13	29.13	4.94%	1,198,507
Aug 7, 2025	27.49	27.81	27.11	27.76	27.76	5.15%	909,310
Aug 6, 2025	25.74	26.52	25.61	26.40	26.40	3.17%	804,900
Aug 5, 2025	26.06	26.19	25.47	25.59	25.59	-2.70%	3,086,287
Aug 4, 2025	25.56	26.65	25.53	26.30	26.30	4.57%	985,305
Aug 1, 2025	26.16	26.17	25.10	25.15	25.15	-6.09%	1,085,484
Jul 31, 2025	27.26	27.37	26.75	26.78	26.78	-0.74%	1,003,712
Jul 30, 2025	26.92	27.46	26.36	26.98	26.98	0.04%	1,019,881