ETHFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 16, 2026	18.85	18.85	18.85	18.85	18.85	-1.62%
Oct 15, 2026	19.16	19.16	19.16	19.16	19.16	0.95%
Oct 14, 2026	18.98	18.98	18.98	18.98	18.98	-3.16%
Oct 13, 2026	19.60	19.60	19.60	19.60	19.60	-0.46%
Oct 12, 2026	19.69	19.69	19.69	19.69	19.69	1.65%
Oct 9, 2026	19.37	19.37	19.37	19.37	19.37	0.52%
Oct 8, 2026	19.27	19.27	19.27	19.27	19.27	-4.13%
Oct 7, 2026	20.10	20.10	20.10	20.10	20.10	-4.56%
Oct 6, 2026	21.06	21.06	21.06	21.06	21.06	-0.66%
Oct 5, 2026	21.20	21.20	21.20	21.20	21.20	1.53%
Oct 2, 2026	20.88	20.88	20.88	20.88	20.88	-1.32%
Oct 1, 2026	21.16	21.16	21.16	21.16	21.16	1.29%
Sep 30, 2026	20.89	20.89	20.89	20.89	20.89	-0.90%
Sep 29, 2026	21.08	21.08	21.08	21.08	21.08	0.57%
Sep 28, 2026	20.96	20.96	20.96	20.96	20.96	-0.71%
Sep 25, 2026	21.11	21.11	21.11	21.11	21.11	-0.19%
Sep 24, 2026	21.15	21.15	21.15	21.15	21.15	0.57%
Sep 23, 2026	21.03	21.03	21.03	21.03	21.03	-2.73%
Sep 22, 2026	21.62	21.62	21.62	21.62	21.62	-0.46%
Sep 21, 2026	21.72	21.72	21.72	21.72	21.72	4.62%
Sep 18, 2026	20.76	20.76	20.76	20.76	20.76	7.90%
Sep 17, 2026	19.24	19.24	19.24	19.24	19.24	1.69%
Sep 16, 2026	18.92	18.92	18.92	18.92	18.92	-0.26%
Sep 15, 2026	18.97	18.97	18.97	18.97	18.97	-5.15%
Sep 14, 2026	20.00	20.00	20.00	20.00	20.00	0.05%
Sep 11, 2026	19.99	19.99	19.99	19.99	19.99	3.20%
Sep 10, 2026	19.37	19.37	19.37	19.37	19.37	-0.05%
Sep 9, 2026	19.38	19.38	19.38	19.38	19.38	-0.72%
Sep 8, 2026	19.52	19.52	19.52	19.52	19.52	0.98%
Sep 4, 2026	19.33	19.33	19.33	19.33	19.33	-2.62%
Sep 3, 2026	19.85	19.85	19.85	19.85	19.85	5.42%
Sep 2, 2026	18.83	18.83	18.83	18.83	18.83	-1.10%
Sep 1, 2026	19.04	19.04	19.04	19.04	19.04	-2.66%
Aug 31, 2026	19.56	19.56	19.56	19.56	19.56	1.87%
Aug 28, 2026	19.20	19.20	19.20	19.20	19.20	-2.54%
Aug 27, 2026	19.70	19.70	19.70	19.70	19.70	1.08%
Aug 26, 2026	19.49	19.49	19.49	19.49	19.49	0.21%
Aug 25, 2026	19.45	19.45	19.45	19.45	19.45	-0.31%
Aug 24, 2026	19.51	19.51	19.51	19.51	19.51	2.41%
Aug 21, 2026	19.05	19.05	19.05	19.05	19.05	3.93%
Aug 20, 2026	18.33	18.33	18.33	18.33	18.33	10.42%
Aug 19, 2026	16.60	16.60	16.60	16.60	16.60	10.01%
Aug 18, 2026	15.09	15.09	15.09	15.09	15.09	0.33%
Aug 17, 2026	15.04	15.04	15.04	15.04	15.04	1.48%
Aug 14, 2026	14.82	14.82	14.82	14.82	14.82	-0.40%
Aug 13, 2026	14.88	14.88	14.88	14.88	14.88	0.47%
Aug 12, 2026	14.81	14.81	14.81	14.81	14.81	-0.13%
Aug 11, 2026	14.83	14.83	14.83	14.83	14.83	0.14%
Aug 10, 2026	14.81	14.81	14.81	14.81	14.81	-2.31%
Aug 7, 2026	15.16	15.16	15.16	15.16	15.16	0.53%