ETHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	12.98	13.27	12.89	13.19	13.19	-1.64%	631,434
Jul 16, 2026	13.46	13.54	13.33	13.41	13.41	-2.54%	459,724
Jul 15, 2026	13.83	13.89	13.62	13.76	13.76	2.46%	505,649
Jul 14, 2026	13.44	13.50	13.30	13.43	13.43	5.83%	979,457
Jul 13, 2026	12.63	12.76	12.52	12.69	12.69	-1.01%	606,248
Jul 10, 2026	12.85	12.95	12.70	12.82	12.82	2.48%	676,331
Jul 9, 2026	12.45	12.57	12.39	12.51	12.51	0.56%	436,489
Jul 8, 2026	12.41	12.48	12.24	12.44	12.44	-2.81%	1,112,988
Jul 7, 2026	12.65	12.96	12.59	12.80	12.80	-0.23%	754,355
Jul 6, 2026	12.39	12.90	12.36	12.83	12.83	5.42%	1,316,737
Jul 2, 2026	12.01	12.32	12.00	12.17	12.17	5.19%	726,340
Jul 1, 2026	11.26	11.65	11.22	11.57	11.57	2.57%	842,319
Jun 30, 2026	11.15	11.30	11.08	11.28	11.28	-2.84%	547,922
Jun 29, 2026	11.26	11.69	11.13	11.61	11.61	3.20%	985,848
Jun 26, 2026	10.95	11.38	10.93	11.25	11.25	0.99%	546,946
Jun 25, 2026	11.67	11.69	10.95	11.14	11.14	-1.59%	1,284,740
Jun 24, 2026	11.79	11.88	11.10	11.32	11.32	-4.63%	1,024,903
Jun 23, 2026	11.79	11.96	11.76	11.87	11.87	-4.27%	807,542
Jun 22, 2026	12.62	12.71	12.36	12.40	12.40	1.56%	622,643
Jun 18, 2026	12.51	12.52	11.95	12.21	12.21	-1.45%	589,266
Jun 17, 2026	12.58	12.84	12.37	12.39	12.39	-3.43%	811,950
Jun 16, 2026	12.89	12.93	12.61	12.83	12.83	-1.61%	419,779
Jun 15, 2026	13.02	13.23	12.91	13.04	13.04	9.58%	810,534
Jun 12, 2026	11.91	12.09	11.82	11.90	11.90	-1.08%	846,312
Jun 11, 2026	11.79	12.10	11.67	12.03	12.03	3.17%	1,028,355
Jun 10, 2026	11.69	11.92	11.60	11.66	11.66	-1.60%	962,392
Jun 9, 2026	11.95	12.00	11.54	11.85	11.85	-1.74%	1,027,157
Jun 8, 2026	12.08	12.19	11.99	12.06	12.06	7.20%	764,300
Jun 5, 2026	11.92	11.99	11.03	11.25	11.25	-11.42%	1,440,766
Jun 4, 2026	12.59	12.82	12.54	12.70	12.70	-1.40%	788,953
Jun 3, 2026	13.36	13.41	12.84	12.88	12.88	-5.78%	500,131
Jun 2, 2026	14.13	14.15	13.46	13.67	13.67	-4.54%	820,793
Jun 1, 2026	14.11	14.35	13.99	14.32	14.32	-0.69%	894,429
May 29, 2026	14.28	14.62	14.13	14.42	14.42	0.07%	570,244
May 28, 2026	14.18	14.49	14.05	14.41	14.41	-1.97%	763,635
May 27, 2026	14.77	14.85	14.60	14.70	14.70	-0.81%	583,949
May 26, 2026	15.12	15.30	14.69	14.82	14.82	0.41%	697,480
May 22, 2026	15.22	15.24	14.72	14.76	14.76	-3.72%	716,446
May 21, 2026	15.16	15.39	15.05	15.33	15.33	0.33%	571,842
May 20, 2026	15.21	15.36	15.11	15.28	15.28	1.19%	529,041
May 19, 2026	15.06	15.20	14.98	15.10	15.10	-0.46%	706,936
May 18, 2026	15.31	15.31	14.87	15.17	15.17	-4.65%	670,576
May 15, 2026	16.07	16.07	15.78	15.91	15.91	-3.22%	599,968