ETHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	19.22	19.30	18.95	19.24	-	-	244,993
Sep 25, 2026	19.30	19.39	19.08	19.24	19.24	-0.21%	522,965
Sep 24, 2026	19.01	19.34	18.93	19.28	19.28	0.73%	519,493
Sep 23, 2026	19.40	19.48	18.86	19.14	19.14	-2.79%	542,951
Sep 22, 2026	19.63	19.77	19.43	19.69	19.69	-0.35%	654,020
Sep 21, 2026	19.58	19.85	19.39	19.76	19.76	4.77%	680,563
Sep 18, 2026	17.92	18.93	17.90	18.86	18.86	7.71%	1,032,831
Sep 17, 2026	17.51	17.74	17.38	17.51	17.51	1.80%	355,842
Sep 16, 2026	17.15	17.36	16.93	17.20	17.20	-0.35%	1,051,404
Sep 15, 2026	17.72	17.72	16.85	17.26	17.26	-4.90%	1,611,278
Sep 14, 2026	17.90	18.23	17.84	18.15	18.15	-0.06%	637,573
Sep 11, 2026	17.89	19.07	17.81	18.16	18.16	3.06%	2,095,081
Sep 10, 2026	17.30	17.69	17.28	17.62	17.62	-0.06%	586,794
Sep 9, 2026	17.97	18.03	17.60	17.63	17.63	-0.62%	625,527
Sep 8, 2026	17.65	17.92	17.45	17.74	17.74	1.03%	685,461
Sep 4, 2026	17.53	17.63	17.39	17.56	17.56	-2.50%	955,258
Sep 3, 2026	17.31	18.10	17.30	18.01	18.01	5.32%	883,567
Sep 2, 2026	17.07	17.30	16.96	17.10	17.10	-1.16%	856,888
Sep 1, 2026	17.48	17.57	17.04	17.30	17.30	-2.59%	1,011,432
Aug 31, 2026	17.53	17.80	17.43	17.76	17.76	2.01%	971,176
Aug 28, 2026	17.86	18.07	17.22	17.41	17.41	-2.63%	1,846,598
Aug 27, 2026	17.89	18.13	17.77	17.88	17.88	1.19%	568,095
Aug 26, 2026	17.48	17.76	17.41	17.67	17.67	0.34%	557,295
Aug 25, 2026	17.56	17.78	17.46	17.61	17.61	-0.40%	567,615
Aug 24, 2026	17.94	18.11	17.56	17.68	17.68	2.43%	1,491,351
Aug 21, 2026	17.08	17.39	16.94	17.26	17.26	3.79%	1,474,144
Aug 20, 2026	16.37	16.86	16.14	16.63	16.63	10.57%	2,513,049
Aug 19, 2026	13.85	15.14	13.78	15.04	15.04	10.02%	2,372,065
Aug 18, 2026	13.54	13.74	13.54	13.67	13.67	0.29%	655,432
Aug 17, 2026	13.56	13.69	13.56	13.63	13.63	1.41%	594,245
Aug 14, 2026	13.38	13.50	13.32	13.44	13.44	-0.37%	383,028
Aug 13, 2026	13.48	13.56	13.32	13.49	13.49	0.45%	499,811
Aug 12, 2026	13.63	13.64	13.43	13.43	13.43	-0.15%	513,755
Aug 11, 2026	13.49	13.52	13.25	13.45	13.45	0.22%	565,302
Aug 10, 2026	13.63	13.63	13.35	13.42	13.42	-2.19%	931,768
Aug 7, 2026	13.78	13.83	13.63	13.72	13.72	0.44%	491,676
Aug 6, 2026	13.55	13.72	13.53	13.66	13.66	-0.36%	544,838
Aug 5, 2026	13.37	13.78	13.26	13.71	13.71	2.16%	1,442,067
Aug 4, 2026	13.35	13.46	13.28	13.42	13.42	0.45%	1,148,973
Aug 3, 2026	13.17	13.40	13.14	13.36	13.36	0.15%	668,515
Jul 31, 2026	13.51	13.51	13.21	13.34	13.34	-3.05%	1,143,914
Jul 30, 2026	13.77	13.84	13.68	13.76	13.76	1.93%	761,545
Jul 29, 2026	13.61	13.81	13.46	13.50	13.50	-1.75%	1,312,031
Jul 28, 2026	13.45	13.78	13.27	13.74	13.74	-1.36%	1,310,269
Jul 27, 2026	13.96	14.14	13.72	13.93	13.93	4.66%	1,101,836
Jul 24, 2026	13.35	13.35	13.20	13.31	13.31	-0.75%	1,255,684
Jul 23, 2026	13.58	13.64	13.37	13.41	13.41	-2.61%	901,699
Jul 22, 2026	13.74	13.99	13.74	13.77	13.77	0.07%	1,131,317
Jul 21, 2026	13.85	13.89	13.70	13.76	13.76	1.33%	612,554
Jul 20, 2026	13.37	13.71	13.25	13.58	13.58	2.96%	954,697